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 23 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 375 88 287 9,274 5,080 4,194 16
AAC AAC TECH (02018) 482 270 212 23,173 10,371 12,802 44
ACC ANHUI CONCH (00914) 647 398 249 23,140 10,673 12,467 36
AIA AIA (01299) 4,476 2,316 2,160 94,247 46,720 47,527 25
AIR AIR CHINA (00753) 949 311 638 23,249 9,338 13,911 45
AKS AKESO (09926) 576 495 81 2,434 1,331 1,103 48
ALB BABA (09988) 129,411 82,089 47,322 1,821,832 726,938 1,094,894 41
ALC ALUMINUM CORP OF CHINA (02600) 882 471 411 45,980 21,918 24,062 53
ALH ALI HEALTH (00241) 2,897 2,676 221 78,717 42,887 35,830 62
AMC CAM CSI300 (03188) 502 390 112 24,652 10,446 14,206 17
ANA ANTA SPORTS (02020) 5,406 2,279 3,127 137,286 59,666 77,620 28
BCM BANK OF COMM CO LTD (03328) 571 159 412 17,347 6,659 10,688 17
BEA BANK OF EAST ASIA (00023) 210 210 0 11,948 4,355 7,593 22
BIU BIDU (09888) 45,153 22,969 22,184 835,589 387,873 447,716 45
BLI BILIBILI (09626) 10,526 6,712 3,814 154,088 70,046 84,042 57
BOC BOC HK (HLDGS) LTD (02388) 2,327 871 1,456 32,898 13,855 19,043 18
BOM BEONE MEDICINES (06160) 1,392 39 1,353 4,140 1,505 2,635 37
BUD BUD APAC (01876) 656 255 401 17,467 6,432 11,035 21
BYA BYD (ADJ-A) (01211) 378 192 186 6,810 2,795 4,015 33
BYD BYD COMPANY (01211) 20,109 13,729 6,380 468,360 198,889 269,471 30
BYE BYD ELECTRONIC (00285) 271 106 165 27,311 11,485 15,826 37
CAT CATL (03750) 10,098 6,065 4,033 155,771 69,675 86,096 31
CCC CHINA COMM CONS (01800) 99 42 57 29,701 15,418 14,283 21
CCE CHINA COAL (01898) 235 111 124 17,133 7,450 9,683 34
CDA CHINA CINDA (01359) 117 51 66 4,089 2,453 1,636 46
CGN CGN POWER (01816) 414 394 20 6,455 2,814 3,641 34
CHQ CHINA HONGQIAO (01378) 235 131 104 7,122 3,283 3,839 42
CHT CHINA MOBILE LTD (00941) 10,660 6,533 4,127 193,935 103,119 90,816 14
CHU CHINA UNICOM LTD (00762) 2,438 1,662 776 47,867 26,258 21,609 21
CIT CITIC (00267) 244 13 231 20,561 14,449 6,112 22
CKH CKH HOLDINGS (00001) 6,315 3,708 2,607 59,310 36,602 22,708 25
CKP CK ASSET (01113) 1,110 683 427 11,065 6,112 4,953 19
CLI CHINA LIFE INSURANCE (02628) 12,516 6,247 6,269 297,984 133,642 164,342 41
CLP CLP HOLDINGS LTD (00002) 788 310 478 14,920 7,682 7,238 11
CMB CM BANK (03968) 8,023 1,985 6,038 175,238 62,197 113,041 20
CNC CNOOC LTD (00883) 7,812 4,394 3,418 259,837 142,790 117,047 26
COG COUNTRY GARDEN (02007) 147 46 101 11,763 4,136 7,627 69
COL CHINA OVERSEAS (00688) 390 122 268 24,049 9,729 14,320 30
COS COSCO SHIP HOLD (01919) 106 57 49 23,711 8,449 15,262 27
CPA CATHAY PACIFIC AIRWAYS (00293) 351 211 140 30,204 10,849 19,355 24
CPC CHINA PETROL & CHEM COR (00386) 4,358 1,867 2,491 204,226 97,329 106,897 30
CPI CPIC (02601) 601 287 314 48,798 20,837 27,961 37
CRC CHINA RAIL CONS (01186) 229 209 20 48,445 38,519 9,926 28
CRG CHINA RAILWAY (00390) 64 12 52 31,892 17,004 14,888 28
CRL CHINA RES LAND (01109) 971 644 327 58,778 29,964 28,814 32
CRP CHINA RES POWER (00836) 2,368 470 1,898 15,079 7,915 7,164 16
CSA CSOP A50 ETF (02822) 212 179 33 10,011 4,891 5,120 18
CSE CHINA SHENHUA (01088) 1,639 574 1,065 44,160 19,376 24,784 24
CSP CSPC PHARMA (01093) 3,474 2,385 1,089 139,512 78,230 61,282 43
CTB CITIC BANK (00998) 249 151 98 47,981 22,901 25,080 27
CTC CHINA TELECOM CORP LTD (00728) 1,928 1,387 541 50,412 26,285 24,127 22
CTS CITIC SEC (06030) 1,776 930 846 37,250 17,316 19,934 37
DFM DONGFENG GROUP (00489) 1,234 953 281 26,749 21,734 5,015 34
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 150
GAC GAC GROUP (02238) 89 78 11 7,251 3,728 3,523 37
GAH GEELY AUTO (00175) 1,400 720 680 38,446 17,685 20,761 30
GHL XINYI GLASS (00868) 420 243 177 6,483 3,221 3,262 37
GJA HAI CAP. ADJ. (02611) 21 15 6 195 83 112 40
GLI GANFENG LITHIUM (01772) 4,280 2,389 1,891 94,064 51,913 42,151 75
GLX GALAXY ENT (00027) 1,207 586 621 38,144 19,848 18,296 29
GWM GWMOTOR (02333) 5,887 2,532 3,355 60,894 29,420 31,474 34
HCF HSCEI ETF (02828) 796 518 278 29,227 14,147 15,080 18
HDO HAIDILAO (06862) 859 767 92 29,251 16,098 13,153 33
HEH POWER ASSETS (00006) 222 189 33 8,121 3,571 4,550 22
HES HAIER SMART HOME (06690) 188 102 86 10,350 5,577 4,773 25
HEX HK EXCHANGES & CLEARING (00388) 33,837 19,224 14,613 428,076 238,658 189,418 24
HGN HENGAN INT'L (01044) 333 147 186 5,211 2,533 2,678 27
HKB HSBC HOLDINGS PLC (00005) 7,323 3,046 4,277 398,256 170,076 228,180 21
HKG HONG KONG & CHINA GAS (00003) 1,518 638 880 25,833 9,393 16,440 14
HLD HENDERSON LAND DEV LTD (00012) 331 164 167 20,999 8,518 12,481 23
HNP HUANENG POWER INT INC (00902) 3,705 3,541 164 47,529 29,923 17,606 28
HOS HUA HONG SEMI (01347) 961 508 453 21,105 9,747 11,358 70
HRB HORIZON ROBOTICS (09660) 868 391 477 4,640 1,548 3,092 47
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 125
INB INNOVENT BIO (01801) 320 139 181 17,247 5,943 11,304 44
JDC JD (09618) 14,026 5,741 8,285 447,310 181,265 266,045 28
JDH JD HEALTH (06618) 669 226 443 20,569 8,996 11,573 40
JXC JIANGXI COPPER (00358) 1,259 874 385 47,850 21,263 26,587 57
KDS KINGDEE INT'L (00268) 151 124 27 23,208 10,930 12,278 45
KLE KUNLUN ENERGY (00135) 70 26 44 6,741 2,291 4,450 23
KSO KINGSOFT (03888) 245 134 111 31,618 17,270 14,348 39
KST KUAISHOU (01024) 21,700 12,670 9,030 360,842 174,199 186,643 49
LAO LAOPU GOLD (06181) 1,575 829 746 3,749 1,958 1,791 60
LAU LI AUTO (02015) 14,267 8,021 6,246 233,362 97,768 135,594 41
LEN LENOVO GROUP (00992) 3,807 1,809 1,998 205,166 101,689 103,477 32
LNI LI NING (02331) 3,242 1,297 1,945 124,956 62,219 62,737 37
LNK LINK REIT (00823) 683 371 312 50,267 27,530 22,737 16
MDG MIDEA GROUP (00300) 512 210 302 18,415 8,431 9,984 22
MEN MENGNIU DAIRY (02319) 2,157 2,010 147 27,808 15,150 12,658 31
MET MEITUAN DIANPING (03690) 71,401 45,624 25,777 1,353,810 700,531 653,279 29
MGM MGM CHINA (02282) 864 759 105 32,096 23,191 8,905 36
MIU XIAOMI (01810) 102,188 63,097 39,091 1,515,496 835,420 680,076 33
MOL CMOC (03993) 101 51 50 5,124 2,223 2,901 47
MSB MINSHENG BANK (01988) 214 144 70 7,339 4,179 3,160 22
MTR MTR CORPORATION LTD (00066) 5,554 1,858 3,696 22,823 10,040 12,783 23
NBM CNBM (03323) 936 530 406 30,841 12,158 18,683 49
NCL NCI (01336) 651 306 345 16,475 7,331 9,144 37
NFU NONGFU SPRING (09633) 318 103 215 9,700 4,681 5,019 29
NTE NTES (09999) 866 367 499 32,490 15,309 17,181 35
NWD NEW WORLD DEV CO LTD (00017) 4,599 2,577 2,022 89,432 26,849 62,583 80
ORT NEW ORIENTAL (09901) 1,000 722 278 6,122 3,552 2,570 65
PAI PING AN INSURANCE LTD (02318) 29,541 16,923 12,618 891,456 447,127 444,329 28
PEC PETROCHINA CO LTD (00857) 4,666 1,650 3,016 529,295 254,376 274,919 29
PEN XPENG (09868) 23,127 9,797 13,330 309,763 133,141 176,622 48
PHT PA GOODDOCTOR (01833) 674 448 226 35,651 21,330 14,321 51
PIC PICC P&C (02328) 931 570 361 14,093 5,622 8,471 28
PIN PICC GROUP (01339) 134 31 103 6,369 2,438 3,931 31
POP POP MART (09992) 56,886 26,120 30,766 327,928 146,230 181,698 52
SAN SANDS CHINA LTD (01928) 5,843 1,448 4,395 88,490 36,618 51,872 35
SBO SINO BIOPHARM (01177) 83 64 19 14,490 7,910 6,580 35
SET SENSETIME (00020) 76 39 37 26,353 17,451 8,902 43
SHK SUN HUNG KAI PPT LTD (00016) 2,864 2,064 800 26,185 12,106 14,079 26
SHL XINYI SOLAR (00968) 5,370 3,376 1,994 39,639 15,863 23,776 57
SHZ SHENZHOU INTL (02313) 529 267 262 17,090 7,554 9,536 32
SMC SMIC (00981) 3,880 1,913 1,967 75,855 34,723 41,132 43
SNO SUNNY OPT (02382) 1,067 631 436 55,455 25,032 30,423 36
SNP SINOPHARM (01099) 283 61 222 10,143 5,279 4,864 22
SUN SUNAC (01918) 633 561 72 15,880 7,455 8,425 59
SWA SWIRE PACIFIC LTD 'A' (00019) 386 217 169 4,775 2,397 2,378 24
TCH TENCENT HOLDINGS LTD (00700) 115,600 75,701 39,899 1,552,929 825,035 727,894 21
TIC TECHTRONIC IND (00669) 476 247 229 16,806 10,120 6,686 27
TRF TRACKER FUND OF HK (02800) 2,819 1,509 1,310 39,123 20,497 18,626 15
TRP TRIP.COM (09961) 3,464 1,887 1,577 86,024 36,422 49,602 33
VNK CHINA VANKE (02202) 1,062 404 658 151,126 22,877 128,249 65
WEB WB (09898) 0 0 0 1,848 220 1,628 25
WHD WHG (ADJ-B) (00288) 0 0 0 232 6 226 27
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 25
WHG WH GROUP (00288) 10 0 10 2,900 1,283 1,617 27
WHL THE WHARF (HLDGS) LTD (00004) 129 18 111 1,236 656 580 24
WWC WANT WANT CHINA (00151) 25 15 10 4,279 1,551 2,728 25
WXA WUXI APPTEC (02359) 1,537 899 638 4,737 2,448 2,289 41
WXB WUXI BIO (02269) 8,945 5,284 3,661 202,748 91,698 111,050 42
XAB ABC ($0.001) (01288) 703 215 488 30,271 13,476 16,795 21
XBC BANK OF CHINA ($0.001) (03988) 5,985 4,597 1,388 733,459 379,385 354,074 17
XCC CCB ($0.001) (00939) 5,563 3,455 2,108 589,718 238,491 351,227 18
XIC ICBC ($0.001) (01398) 5,086 4,204 882 479,516 230,373 249,143 16
XPB PSBC ($0.001) (01658) 252 26 226 9,038 4,123 4,915 20
XTW CHINA TOWER ($0.001) (00788) 638 176 462 51,717 33,014 18,703 20
YZC YANKUANG ENERGY (01171) 176 135 41 26,173 12,159 14,014 31
ZAO ZA ONLINE (06060) 987 945 42 27,748 15,604 12,144 38
ZJG ZIJIN GOLD INTL (02259) 1,979 1,072 907 4,930 2,594 2,336 53
ZJM ZIJIN MINING GROUP (02899) 4,966 2,124 2,842 87,501 35,809 51,692 44
ZSH ZHONGSHENG HLDG (00881) 692 158 534 9,248 4,598 4,650 40
TOTAL 925,084 535,506 389,578 18,631,100 8,901,814 9,729,286
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 600.00 9,123 24.62 25 27.31 24.42 12,868 -0.37 -1.48
C ALB 23JAN26 170.00 7,917 0.00 0 2.54 0.01 6,448 -0.09 -100.00
C MET 29APR26 102.50 7,259 5.34 35 5.75 5.55 8,208 +0.25 +4.91
C TCH 29JAN26 630.00 6,866 0.78 30 0.90 0.50 102,602 +0.12 +18.18
C MET 29JAN26 102.50 6,523 0.16 28 0.52 0.29 6,869 -0.03 -15.79
P PEN 29APR26 70.00 6,400 5.21 55 0.00 0.00 7,604 -0.21 -3.87
C TCH 29JUN26 690.00 6,246 13.93 27 14.36 14.01 7,136 -0.59 -4.06
P TCH 29JUN26 540.00 6,155 16.03 25 15.36 14.13 10,037 +0.86 +5.67
C ALB 29JAN26 180.00 5,024 0.48 41 1.32 0.77 7,658 +0.30 +166.67
C MIU 30MAR26 48.00 5,007 0.15 39 0.26 0.25 14,361 +0.05 +50.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C ZJG 29JAN26 220.00 36 1.35 54 1.87 1.46 36 +1.26 +1,400.00
C SHL 29JAN26 3.50 124 0.15 53 0.13 0.02 488 +0.14 +1,400.00
C CHT 29JUN26 120.00 0 0.13 31 0.00 0.00 164 +0.12 +1,200.00
C TCH 29JAN26 710.00 0 0.13 57 0.00 0.00 1,354 +0.12 +1,200.00
C TCH 29JAN26 720.00 10 0.12 60 0.07 0.07 4,894 +0.11 +1,100.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 23JAN26 85.00 30 0.00 0 0.02 0.02 199 -0.06 -100.00
C AIA 23JAN26 87.50 0 0.00 0 0.00 0.00 72 -0.01 -100.00
C AIA 23JAN26 90.00 0 0.00 0 0.00 0.00 41 -0.01 -100.00
C AIA 23JAN26 92.50 0 0.00 0 0.00 0.00 0 -0.01 -100.00
C AIA 23JAN26 95.00 0 0.00 0 0.00 0.00 0 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 15.95
29JAN26 9.75 C 0.00 0.00 0.00 6.20 -0.18 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.95 -0.18 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.45 -0.19 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.95 -0.19 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.45 -0.31 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.96 -0.17 92 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.45 -0.18 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.95 -0.19 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.45 -0.18 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.95 -0.18 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.45 -0.24 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.96 -0.21 22 0 0 0
29JAN26 15.50 C 0.66 0.66 0.66 0.46 -0.19 11 5 5 0
29JAN26 16.00 C 0.16 0.16 0.14 0.11 -0.12 15 2 449 0
29JAN26 16.50 C 0.03 0.03 0.03 0.01 -0.03 17 21 197 -3
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 164 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 350 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.25 -0.14 79 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.95 -0.19 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.50 -0.15 68 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.02 -0.13 68 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.48 -0.28 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.98 -0.16 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.48 -0.18 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.99 -0.17 29 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.48 -0.18 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.05 -0.12 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.49 -0.20 11 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.99 -0.20 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.61 -0.14 15 0 0 0
26FEB26 16.00 C 0.32 0.32 0.32 0.29 -0.11 15 1 16 +1
26FEB26 16.50 C 0.13 0.13 0.13 0.12 -0.07 15 5 102 0
26FEB26 17.00 C 0.07 0.07 0.06 0.04 -0.03 15 21 1,206 +2
26FEB26 17.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.96 -0.18 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.71 -0.18 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.49 -0.14 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.20 -0.19 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.96 -0.18 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.71 -0.18 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.50 -0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.25 -0.15 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.00 -0.15 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.50 -0.15 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.02 -0.14 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.48 -0.28 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.98 -0.19 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.51 -0.16 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 2.99 -0.19 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.49 -0.21 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.05 -0.15 19 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.54 -0.18 13 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.09 -0.15 14 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.72 -0.15 14 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.44 -0.11 15 0 38 0
30MAR26 16.50 C 0.28 0.28 0.28 0.25 -0.08 16 3 189 0
30MAR26 17.00 C 0.14 0.14 0.14 0.12 -0.06 15 15 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 -0.03 16 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 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 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.00 -0.15 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.53 -0.14 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.02 -0.15 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.49 -0.27 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.04 -0.13 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.55 -0.14 20 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.99 -0.21 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.49 -0.22 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.05 -0.18 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.61 -0.15 14 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.18 -0.17 14 0 6 0
29APR26 15.50 C 0.00 0.00 0.00 0.84 -0.13 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.56 -0.11 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.36 -0.07 16 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.22 -0.06 16 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.12 -0.04 16 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 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
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.98 -0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.73 -0.20 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.50 -0.15 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.28 -0.12 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.03 -0.17 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.53 -0.15 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.06 -0.14 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.51 -0.25 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.05 -0.17 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.55 -0.29 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.07 -0.15 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.58 -0.20 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.14 -0.17 11 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.73 -0.16 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.35 -0.16 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.03 -0.15 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.76 -0.13 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.55 -0.10 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.39 -0.08 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.26 -0.08 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 -0.06 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.04 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 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 6.32 -0.14 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.03 -0.19 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.61 -0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.06 -0.18 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.56 -0.20 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.08 -0.20 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.61 -0.23 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.16 -0.18 0 0 0 0
29SEP26 13.50 C 2.90 2.90 2.90 2.73 -0.17 11 5 20 +5
29SEP26 14.00 C 0.00 0.00 0.00 2.32 -0.16 14 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.00 -0.09 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.65 -0.09 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.29 -0.13 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.03 -0.14 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.80 -0.10 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.62 -0.08 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 -0.05 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.36 -0.06 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.04 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.04 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.02 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.11 -0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.61 -0.16 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.08 -0.16 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.60 -0.21 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.13 -0.20 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.67 -0.18 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.23 -0.18 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.90 -0.09 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.49 -0.18 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.11 -0.18 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.76 -0.18 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.46 -0.16 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.20 -0.10 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.93 -0.13 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.74 -0.12 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 -0.08 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 -0.08 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 -0.08 17 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 -0.07 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.06 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.05 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
30DEC26 22.00 C 0.13 0.13 0.13 0.05 -0.02 18 10 10 +10
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 130 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 88 5,080 +15
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 131 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 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 40 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 145 0
29JAN26 15.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 254 0
29JAN26 16.00 P 0.10 0.18 0.10 0.16 +0.07 16 149 958 -95
29JAN26 16.50 P 0.42 0.59 0.42 0.57 +0.17 21 69 52 -66
29JAN26 17.00 P 0.00 0.00 0.00 1.06 +0.18 30 0 64 -26
29JAN26 17.50 P 0.00 0.00 0.00 1.57 +0.20 46 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.05 +0.17 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.56 +0.18 60 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.06 +0.18 69 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.55 +0.17 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.06 +0.19 86 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.06 +0.19 101 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.06 +0.19 116 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.06 +0.18 130 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.06 +0.11 142 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.06 +0.18 154 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.06 +0.19 165 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 17 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 29 0
26FEB26 15.50 P 0.09 0.13 0.09 0.12 +0.03 15 50 95 -32
26FEB26 16.00 P 0.33 0.33 0.33 0.32 +0.08 16 3 77 0
26FEB26 16.50 P 0.62 0.62 0.62 0.65 +0.13 16 1 46 +1
26FEB26 17.00 P 0.00 0.00 0.00 1.09 +0.16 18 0 40 0
26FEB26 17.50 P 0.00 0.00 0.00 1.57 +0.17 22 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.05 +0.17 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.63 +0.25 39 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.06 +0.18 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.55 +0.08 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.07 +0.19 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.06 +0.18 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.19 +0.32 77 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.06 +0.18 61 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.06 +0.11 67 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.06 +0.18 72 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.07 +0.19 82 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 16 0 39 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 +0.01 16 0 73 0
30MAR26 15.00 P 0.00 0.00 0.00 0.10 +0.02 16 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.22 +0.04 16 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.43 +0.07 16 0 327 0
30MAR26 16.50 P 0.00 0.00 0.00 0.74 +0.10 16 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 1.14 +0.14 17 0 38 0
30MAR26 17.50 P 0.00 0.00 0.00 1.59 +0.15 19 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.09 +0.19 23 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.63 +0.23 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.07 +0.19 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.57 +0.10 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.07 +0.19 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.06 +0.18 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.19 +0.31 57 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.07 +0.19 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.07 +0.12 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.06 +0.18 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.07 +0.19 63 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 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 19 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 16 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.03 0.00 16 0 52 0
29APR26 14.50 P 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
29APR26 15.00 P 0.16 0.16 0.16 0.16 +0.03 16 4 4 +4
29APR26 15.50 P 0.00 0.00 0.00 0.31 +0.05 16 0 4 0
29APR26 16.00 P 0.49 0.49 0.49 0.53 +0.09 17 4 11 +4
29APR26 16.50 P 0.75 0.75 0.75 0.83 +0.11 17 2 21 +2
29APR26 17.00 P 0.00 0.00 0.00 1.18 +0.11 17 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 1.63 +0.15 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.10 +0.18 20 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.63 +0.22 25 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.07 +0.19 24 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.57 +0.10 27 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.07 +0.19 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.06 +0.18 33 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.19 +0.31 49 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.07 +0.19 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.07 +0.12 47 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.07 +0.18 51 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.07 +0.19 54 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 36 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 33 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 23 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 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 17 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.08 0.00 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.27 +0.02 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.44 +0.04 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.67 +0.06 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.96 +0.08 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.30 +0.09 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.70 +0.12 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.15 +0.15 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.63 +0.17 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.10 +0.22 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.58 +0.11 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.07 +0.17 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.07 +0.19 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.19 +0.31 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.07 +0.17 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.07 +0.12 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.08 +0.19 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.08 +0.18 47 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 25 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 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 +0.02 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 +0.02 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.28 +0.03 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.43 +0.04 18 0 0 0
29SEP26 15.50 P 0.60 0.60 0.60 0.61 +0.06 17 4 9 +4
29SEP26 16.00 P 0.00 0.00 0.00 0.83 +0.08 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.13 +0.09 18 0 4 0
29SEP26 17.00 P 1.45 1.45 1.45 1.45 +0.10 18 1 2 +1
29SEP26 17.50 P 0.00 0.00 0.00 1.82 +0.12 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.23 +0.14 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.67 +0.15 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.13 +0.15 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.62 +0.15 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.13 +0.18 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.07 +0.12 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.19 +0.28 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.13 +0.22 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.11 +0.16 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.08 +0.17 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.11 +0.21 42 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 0.00 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 0.00 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 +0.01 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 +0.03 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.65 +0.06 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.85 +0.03 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.11 +0.03 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.40 +0.05 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.68 +0.02 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.08 +0.08 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.46 +0.09 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.86 +0.10 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.29 +0.12 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.74 +0.14 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.20 +0.14 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.20 +0.18 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.19 +0.24 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.13 +0.14 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.11 +0.16 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.08 +0.13 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.11 +0.16 36 0 0 0
TOTAL PUT 287 4,194 -203
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$ 38.50
29JAN26 28.00 C 0.00 0.00 0.00 10.51 +0.07 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.71 +0.27 149 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.51 +0.09 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.51 +0.07 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.52 +0.08 57 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.52 +0.07 47 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.65 +0.18 71 0 47 0
29JAN26 35.00 C 0.00 0.00 0.00 3.56 +0.03 45 0 78 0
29JAN26 36.00 C 0.00 0.00 0.00 2.64 +0.03 44 0 110 0
29JAN26 37.00 C 0.00 0.00 0.00 1.81 -0.13 43 0 162 0
29JAN26 38.00 C 1.14 1.14 0.92 1.14 -0.15 43 22 583 +15
29JAN26 39.00 C 0.55 0.68 0.53 0.64 -0.15 43 19 390 -16
29JAN26 40.00 C 0.28 0.36 0.28 0.34 -0.09 44 11 416 -7
29JAN26 41.00 C 0.15 0.18 0.15 0.16 -0.08 44 17 113 -11
29JAN26 42.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 161 0
29JAN26 43.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 170 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 156 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 260 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 142 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 41 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 144 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 119 0 12 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.59 +0.08 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.85 +0.32 68 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.63 +0.06 43 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 7.67 -0.09 42 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.74 +0.01 42 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.67 -0.24 32 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.85 +0.02 36 0 20 0
26FEB26 35.00 C 0.00 0.00 0.00 4.09 -0.17 38 0 5 0
26FEB26 36.00 C 3.19 3.19 3.19 3.52 -0.10 43 1 54 0
26FEB26 37.00 C 2.77 2.77 2.77 2.85 -0.10 42 15 475 -15
26FEB26 38.00 C 2.05 2.35 2.05 2.29 -0.11 42 60 341 -20
26FEB26 39.00 C 1.68 1.80 1.68 1.81 -0.10 42 31 122 +11
26FEB26 40.00 C 1.35 1.45 1.35 1.38 -0.04 41 10 191 0
26FEB26 41.00 C 1.10 1.10 1.10 1.09 -0.07 42 3 300 0
26FEB26 42.00 C 0.00 0.00 0.00 0.83 -0.05 43 0 163 0
26FEB26 43.00 C 0.63 0.63 0.63 0.63 -0.04 43 5 123 +5
26FEB26 44.00 C 0.00 0.00 0.00 0.46 -0.03 43 0 143 0
26FEB26 45.00 C 0.00 0.00 0.00 0.33 -0.03 43 0 147 0
26FEB26 46.00 C 0.25 0.25 0.25 0.23 -0.03 42 15 138 -15
26FEB26 47.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 51 0
26FEB26 48.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 18.66 +0.12 73 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.61 -0.06 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.85 +0.31 82 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.63 +0.13 46 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.64 -0.02 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.53 -0.07 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.53 0.00 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.02 +0.43 64 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.66 +0.03 31 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.85 -0.10 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.15 +0.53 53 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.94 +0.03 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.09 -0.29 40 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 6.26 +0.03 40 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.65 -0.05 43 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 4.97 -0.18 44 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.26 -0.19 42 0 16 0
30MAR26 37.00 C 0.00 0.00 0.00 3.79 -0.11 44 0 45 0
30MAR26 38.00 C 3.03 3.03 3.03 3.27 -0.11 44 15 283 0
30MAR26 39.00 C 0.00 0.00 0.00 2.80 -0.11 44 0 73 0
30MAR26 40.00 C 2.19 2.19 2.19 2.39 -0.10 45 1 58 0
30MAR26 41.00 C 1.95 2.04 1.95 2.03 -0.08 45 5 1,208 +4
30MAR26 42.00 C 1.55 1.55 1.55 1.72 -0.06 45 10 105 +10
30MAR26 43.00 C 0.00 0.00 0.00 1.45 -0.04 45 0 51 0
30MAR26 44.00 C 0.00 0.00 0.00 1.22 -0.03 45 0 53 0
30MAR26 45.00 C 0.00 0.00 0.00 1.01 -0.03 45 0 40 0
30MAR26 46.00 C 0.00 0.00 0.00 0.83 -0.03 45 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 0.68 -0.03 45 0 92 0
30MAR26 48.00 C 0.00 0.00 0.00 0.56 -0.02 45 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.45 -0.02 45 0 201 0
30MAR26 50.00 C 0.00 0.00 0.00 0.37 -0.01 45 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.21 -0.02 45 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 0.00 45 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 58 0 36 0
29APR26 28.00 C 0.00 0.00 0.00 11.02 +0.08 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.02 -0.22 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.15 +0.23 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.32 -0.01 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.47 +0.08 41 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.69 +0.01 40 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.39 +0.26 47 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.39 -0.24 42 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.81 -0.15 42 0 40 0
29APR26 37.00 C 0.00 0.00 0.00 4.37 -0.14 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.87 -0.13 44 0 30 0
29APR26 39.00 C 0.00 0.00 0.00 3.42 -0.12 44 0 45 0
29APR26 40.00 C 0.00 0.00 0.00 3.01 -0.11 44 0 47 0
29APR26 41.00 C 0.00 0.00 0.00 2.64 -0.10 44 0 18 0
29APR26 42.00 C 0.00 0.00 0.00 2.32 -0.07 45 0 31 0
29APR26 43.00 C 0.00 0.00 0.00 2.03 -0.05 45 0 47 0
29APR26 44.00 C 0.00 0.00 0.00 1.77 -0.03 45 0 29 0
29APR26 45.00 C 0.00 0.00 0.00 1.52 -0.04 45 0 1 0
29APR26 46.00 C 0.00 0.00 0.00 1.31 -0.04 45 0 12 0
29APR26 47.00 C 0.00 0.00 0.00 1.12 -0.04 45 0 1 0
29APR26 48.00 C 0.00 0.00 0.00 0.96 -0.03 45 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 0.80 -0.05 44 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 12.15 -0.10 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.26 -0.15 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.50 -0.01 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.03 +0.55 49 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 9.03 -0.08 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.26 -0.11 44 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.63 +0.27 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.78 -0.03 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.22 -0.01 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.84 +0.16 45 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.18 +0.04 43 0 22 0
29JUN26 38.00 C 0.00 0.00 0.00 4.86 -0.01 45 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.43 +0.01 45 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.03 -0.03 45 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 3.64 +0.01 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 3.30 0.00 45 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 3.01 +0.02 46 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 2.72 +0.01 45 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 2.45 +0.01 45 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 2.20 +0.02 46 0 167 0
29JUN26 47.00 C 0.00 0.00 0.00 1.98 +0.01 45 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 1.77 +0.02 45 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 1.58 +0.01 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 1.42 +0.01 45 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 1.07 +0.04 45 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.79 +0.02 45 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.57 0.00 45 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.43 0.00 45 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.33 0.00 45 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.24 0.00 45 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.18 0.00 45 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 0.00 45 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 0.00 45 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.30 +0.46 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.24 -0.12 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.74 +0.27 47 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 10.13 +0.17 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.30 +0.09 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.56 -0.19 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.06 +0.03 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.65 +0.21 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.29 +0.29 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.80 +0.20 47 0 0 0
29SEP26 38.00 C 5.99 5.99 5.99 6.08 -0.03 45 15 15 +9
29SEP26 39.00 C 0.00 0.00 0.00 5.76 +0.19 46 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 5.39 +0.03 46 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 5.01 +0.06 46 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 4.68 +0.07 46 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 4.36 +0.09 46 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.04 +0.11 46 0 18 0
29SEP26 45.00 C 3.72 3.72 3.72 3.75 +0.10 46 15 16 +15
29SEP26 46.00 C 0.00 0.00 0.00 3.49 +0.11 46 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 3.22 +0.10 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.96 +0.09 46 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.76 +0.09 46 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.55 +0.09 46 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 2.03 +0.08 45 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.66 +0.08 45 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 1.36 +0.06 45 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.10 +0.05 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.91 +0.05 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.73 +0.04 45 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.61 +0.04 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.49 +0.03 45 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.71 +0.23 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.22 +0.44 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.48 +0.31 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.94 +0.17 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.27 +0.35 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.71 +0.37 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.17 +0.35 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.61 0.00 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.11 +0.26 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.55 +0.19 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.23 +0.19 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.80 +0.12 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.41 +0.03 45 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 6.05 +0.18 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.68 +0.17 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.37 +0.14 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.07 +0.09 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.75 +0.06 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 4.46 +0.05 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 4.20 +0.07 45 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.94 +0.04 45 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.69 +0.05 45 0 8 0
TOTAL CALL 270 10,371 -15
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 68 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.03 44 1 225 -1
29JAN26 35.00 P 0.12 0.12 0.12 0.04 -0.05 44 15 295 +15
29JAN26 36.00 P 0.26 0.26 0.26 0.13 -0.09 45 11 380 +9
29JAN26 37.00 P 0.38 0.38 0.36 0.31 -0.12 44 16 481 +15
29JAN26 38.00 P 0.96 0.96 0.65 0.65 -0.14 45 19 528 +4
29JAN26 39.00 P 0.00 0.00 0.00 1.17 -0.12 45 0 621 0
29JAN26 40.00 P 2.23 2.23 2.23 1.87 -0.07 47 6 391 -6
29JAN26 41.00 P 0.00 0.00 0.00 2.64 -0.15 44 0 78 0
29JAN26 42.00 P 0.00 0.00 0.00 3.55 -0.08 44 0 67 0
29JAN26 43.00 P 0.00 0.00 0.00 4.65 -0.03 66 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.67 +0.08 79 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.70 -0.08 92 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 7.64 +0.06 93 0 22 0
29JAN26 47.00 P 0.00 0.00 0.00 8.50 -0.13 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.79 +0.16 129 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.62 -0.28 114 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.69 +0.05 133 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.00 -0.25 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.65 -0.01 161 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.36 +0.11 209 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.80 +0.22 218 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.30 +0.21 233 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.64 -0.17 216 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 0.00 44 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 61 0
26FEB26 31.00 P 0.14 0.14 0.14 0.09 -0.02 43 5 150 +5
26FEB26 32.00 P 0.00 0.00 0.00 0.16 -0.03 43 0 197 0
26FEB26 33.00 P 0.39 0.39 0.39 0.27 -0.04 43 10 176 0
26FEB26 34.00 P 0.54 0.54 0.54 0.43 -0.06 43 2 150 0
26FEB26 35.00 P 0.00 0.00 0.00 0.65 -0.07 43 0 222 0
26FEB26 36.00 P 1.08 1.08 0.91 0.94 -0.09 43 3 277 +1
26FEB26 37.00 P 1.54 1.54 1.33 1.29 -0.12 43 27 686 0
26FEB26 38.00 P 0.00 0.00 0.00 1.72 -0.04 42 0 522 0
26FEB26 39.00 P 0.00 0.00 0.00 2.24 -0.03 42 0 316 0
26FEB26 40.00 P 0.00 0.00 0.00 2.84 -0.02 43 0 137 0
26FEB26 41.00 P 0.00 0.00 0.00 3.60 -0.12 45 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 4.35 +0.12 45 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 4.86 -0.42 38 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 6.03 +0.09 48 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 6.93 -0.12 50 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.88 +0.13 52 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.84 -0.10 55 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 9.83 -0.07 58 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.79 -0.11 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30MAR26 25.00 P 0.07 0.07 0.07 0.03 0.00 46 5 63 +5
30MAR26 26.00 P 0.00 0.00 0.00 0.05 0.00 46 0 28 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 23 0
30MAR26 28.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 26 0
30MAR26 29.00 P 0.00 0.00 0.00 0.19 -0.02 45 0 30 0
30MAR26 30.00 P 0.35 0.35 0.35 0.29 -0.03 45 16 71 +10
30MAR26 31.00 P 0.48 0.48 0.48 0.42 -0.04 45 15 116 -15
30MAR26 32.00 P 0.00 0.00 0.00 0.59 -0.04 45 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 0.80 -0.05 45 0 225 0
30MAR26 34.00 P 0.00 0.00 0.00 1.06 -0.06 45 0 654 0
30MAR26 35.00 P 1.50 1.50 1.38 1.37 -0.04 45 2 176 0
30MAR26 36.00 P 0.00 0.00 0.00 1.72 -0.01 45 0 213 0
30MAR26 37.00 P 2.31 2.31 2.31 2.14 0.00 45 15 147 -7
30MAR26 38.00 P 0.00 0.00 0.00 2.61 -0.05 45 0 128 0
30MAR26 39.00 P 0.00 0.00 0.00 3.14 0.00 45 0 1,157 0
30MAR26 40.00 P 0.00 0.00 0.00 3.71 -0.03 45 0 55 0
30MAR26 41.00 P 4.48 4.48 4.48 4.38 -0.06 45 15 108 +15
30MAR26 42.00 P 0.00 0.00 0.00 5.10 -0.11 46 0 69 0
30MAR26 43.00 P 0.00 0.00 0.00 5.91 +0.11 48 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 6.70 +0.21 48 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.51 +0.17 49 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 8.12 -0.36 44 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.25 -0.11 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.01 -0.01 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.02 -0.17 52 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.05 -0.09 55 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 14.21 -0.24 51 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.80 +0.08 61 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.36 +0.11 68 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.80 +0.21 71 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.30 +0.02 76 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.83 +0.02 82 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.23 +0.15 82 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.50 -0.20 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.16 +0.08 86 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.60 -0.08 86 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.08 -0.23 87 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.27 -0.03 45 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.38 -0.03 45 0 8 0
29APR26 30.00 P 0.00 0.00 0.00 0.50 -0.06 44 1 7 +1
29APR26 31.00 P 0.00 0.00 0.00 0.71 -0.03 45 0 31 0
29APR26 32.00 P 0.92 0.92 0.92 0.92 -0.06 45 5 8 0
29APR26 33.00 P 0.00 0.00 0.00 1.16 -0.06 44 0 22 0
29APR26 34.00 P 0.00 0.00 0.00 1.46 -0.06 44 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 1.79 -0.03 44 0 14 0
29APR26 36.00 P 2.33 2.33 2.33 2.18 -0.06 44 6 37 +6
29APR26 37.00 P 0.00 0.00 0.00 2.62 -0.02 44 0 33 0
29APR26 38.00 P 3.31 3.31 3.31 3.12 -0.01 44 15 92 0
29APR26 39.00 P 0.00 0.00 0.00 3.66 -0.01 44 0 17 0
29APR26 40.00 P 0.00 0.00 0.00 4.24 -0.02 44 0 33 0
29APR26 41.00 P 0.00 0.00 0.00 4.89 -0.07 45 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 5.59 -0.04 45 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 6.40 -0.11 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.14 -0.12 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.94 -0.02 48 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.75 +0.21 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.57 -0.10 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.09 -0.49 43 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.37 -0.10 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.53 -0.02 45 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.67 -0.04 45 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.87 -0.01 45 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.06 0.00 44 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 1.30 -0.03 44 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 1.57 -0.04 44 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.99 +0.04 45 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 2.34 +0.01 45 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 2.69 -0.06 44 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 3.13 -0.04 44 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 3.60 -0.07 44 0 146 0
29JUN26 38.00 P 0.00 0.00 0.00 4.11 -0.08 44 0 122 0
29JUN26 39.00 P 0.00 0.00 0.00 4.68 -0.05 44 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.25 -0.08 44 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.88 -0.04 44 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.54 -0.06 44 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 7.30 -0.20 46 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.16 +0.18 47 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.77 -0.20 46 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.47 -0.29 45 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.34 +0.02 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.06 -0.24 46 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.97 -0.08 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.58 -0.36 44 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 14.90 -0.02 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.15 -0.06 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 19.63 +0.22 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.80 -0.26 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.30 +0.02 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.83 +0.02 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.26 -0.15 57 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.50 -0.20 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.16 +0.02 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.24 -0.03 45 0 26 0
29SEP26 29.00 P 0.00 0.00 0.00 1.50 -0.04 45 0 5 0
29SEP26 30.00 P 1.74 1.74 1.74 1.77 -0.04 44 2 22 +2
29SEP26 31.00 P 0.00 0.00 0.00 2.08 -0.04 44 0 34 0
29SEP26 32.00 P 0.00 0.00 0.00 2.43 -0.03 44 0 32 0
29SEP26 33.00 P 0.00 0.00 0.00 2.79 -0.05 44 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 3.20 -0.06 44 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 3.63 -0.10 44 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 4.10 -0.03 44 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 4.62 -0.02 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.08 -0.09 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.75 0.00 45 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.33 0.00 45 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.96 +0.01 45 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.61 -0.05 45 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 8.45 +0.02 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.03 -0.12 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.68 -0.28 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.35 -0.36 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.05 -0.32 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.86 -0.29 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.80 -0.17 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.68 0.00 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.61 -0.31 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.85 -0.21 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.97 -0.14 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.04 -0.30 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.52 -0.32 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.89 -0.14 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.27 -0.25 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.67 -0.21 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.71 -0.04 44 0 28 0
30DEC26 29.00 P 0.00 0.00 0.00 1.99 -0.06 44 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.32 -0.03 44 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 2.66 -0.02 44 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.01 -0.07 44 0 56 0
30DEC26 33.00 P 0.00 0.00 0.00 3.43 -0.06 44 0 19 0
30DEC26 34.00 P 0.00 0.00 0.00 3.86 -0.11 44 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.30 -0.09 44 0 9 0
30DEC26 36.00 P 0.00 0.00 0.00 4.80 -0.09 44 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.40 -0.02 44 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.87 -0.09 44 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 6.43 -0.10 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.03 -0.10 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.65 -0.10 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.29 -0.10 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.98 -0.07 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.68 -0.18 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.33 -0.28 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.06 -0.23 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.72 -0.38 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.62 -0.21 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.42 -0.32 45 0 0 0
TOTAL PUT 212 12,802 +59
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 23.88
29JAN26 16.50 C 0.00 0.00 0.00 7.50 -0.28 182 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.99 -0.30 166 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.49 -0.30 154 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.99 -0.30 143 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.49 -0.30 131 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.99 -0.30 120 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.49 -0.30 109 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.99 -0.31 98 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.98 -0.31 75 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.95 -0.35 48 0 121 0
29JAN26 23.00 C 1.08 1.08 1.08 1.04 -0.31 38 1 973 +1
29JAN26 24.00 C 0.42 0.42 0.26 0.39 -0.20 36 142 1,031 -5
29JAN26 25.00 C 0.09 0.09 0.09 0.10 -0.08 36 10 457 +10
29JAN26 26.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,480 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.56 -0.24 80 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.05 -0.28 73 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.56 -0.27 69 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.07 -0.26 65 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.60 -0.23 63 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.05 -0.31 53 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.58 -0.26 51 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.08 -0.24 46 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.11 -0.37 38 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 2.19 -0.27 32 0 72 0
26FEB26 23.00 C 0.00 0.00 0.00 1.45 -0.22 31 0 148 0
26FEB26 24.00 C 0.85 0.85 0.70 0.89 -0.13 31 29 93 +2
26FEB26 25.00 C 0.62 0.62 0.42 0.50 -0.11 31 83 400 +83
26FEB26 26.00 C 0.24 0.25 0.24 0.26 -0.05 31 22 187 +22
26FEB26 27.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 74 0
26FEB26 28.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 36 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 26 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.65 -0.23 80 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.15 -0.21 75 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.60 -0.31 66 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.97 -0.53 37 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.62 -0.18 59 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.13 -0.40 56 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.56 -0.34 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.17 -0.16 51 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.64 -0.23 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.18 -0.21 43 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 4.58 -0.48 33 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 4.15 -0.40 34 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 3.26 -0.42 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.49 -0.26 32 0 69 0
30MAR26 23.00 C 0.00 0.00 0.00 1.81 -0.23 31 0 87 0
30MAR26 24.00 C 1.16 1.16 1.11 1.30 -0.15 32 16 102 -4
30MAR26 25.00 C 1.03 1.03 0.77 0.88 -0.13 31 35 235 0
30MAR26 26.00 C 0.53 0.53 0.53 0.58 -0.11 31 8 123 0
30MAR26 27.00 C 0.00 0.00 0.00 0.36 -0.09 31 0 1,149 0
30MAR26 28.00 C 0.00 0.00 0.00 0.22 -0.06 31 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 83 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 15 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 0.00 33 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.68 -0.25 51 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 7.19 -0.34 48 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.68 -0.22 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.21 -0.23 42 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.73 -0.32 40 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.27 -0.12 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.80 -0.26 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.35 -0.20 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.51 -0.18 33 0 0 0
29APR26 22.00 C 2.56 2.56 2.56 2.70 -0.33 31 20 285 +20
29APR26 23.00 C 0.00 0.00 0.00 2.06 -0.19 30 0 465 0
29APR26 24.00 C 0.00 0.00 0.00 1.54 -0.13 30 0 28 0
29APR26 25.00 C 0.00 0.00 0.00 1.12 -0.12 30 0 5 0
29APR26 26.00 C 0.00 0.00 0.00 0.79 -0.11 30 0 85 0
29APR26 27.00 C 0.00 0.00 0.00 0.54 -0.10 30 0 52 0
29APR26 28.00 C 0.00 0.00 0.00 0.36 -0.08 30 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 5 0
29APR26 30.00 C 0.19 0.19 0.19 0.15 -0.04 30 30 51 +30
29APR26 31.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.71 -0.28 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.15 -0.29 49 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.63 -0.37 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.19 -0.31 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.71 -0.31 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.19 -0.34 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.68 -0.42 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.27 -0.33 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.73 -0.38 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.34 -0.30 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.87 -0.38 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.50 -0.27 33 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.72 -0.17 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.01 -0.23 32 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 2.39 -0.21 31 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 1.86 -0.17 31 0 0 0
29JUN26 25.00 C 1.52 1.52 1.52 1.42 -0.12 31 2 56 0
29JUN26 26.00 C 0.00 0.00 0.00 1.07 -0.11 30 0 7 0
29JUN26 27.00 C 0.00 0.00 0.00 0.80 -0.08 30 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.59 -0.05 30 0 87 0
29JUN26 29.00 C 0.00 0.00 0.00 0.43 -0.03 30 0 121 0
29JUN26 30.00 C 0.00 0.00 0.00 0.31 -0.02 30 0 91 0
29JUN26 31.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 0.00 30 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 0.00 31 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.72 -0.40 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.32 -0.29 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.81 -0.31 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.35 -0.35 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.91 -0.25 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.51 -0.22 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.11 -0.21 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.71 -0.21 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.97 -0.31 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.32 -0.27 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.76 -0.24 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.27 -0.18 31 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.86 -0.17 31 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.51 -0.14 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.21 -0.13 30 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.97 -0.11 30 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.78 -0.08 30 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.62 -0.07 30 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.49 -0.06 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.39 -0.04 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.24 -0.03 30 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.77 -0.35 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.39 -0.26 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.95 -0.25 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.51 -0.25 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.04 -0.32 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.60 -0.35 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.23 -0.27 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.87 -0.29 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.26 -0.27 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.64 -0.15 30 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.03 -0.22 29 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 2.66 -0.19 30 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 2.25 -0.16 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.88 -0.16 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.59 -0.13 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.33 -0.10 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.10 -0.10 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.92 -0.07 30 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.75 -0.07 30 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.61 -0.07 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.51 -0.05 30 0 1 0
TOTAL CALL 398 10,673 +159
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 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 48 0 183 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 1,109 0
29JAN26 23.00 P 0.19 0.19 0.19 0.13 +0.06 36 1 640 +1
29JAN26 24.00 P 0.55 0.62 0.55 0.49 +0.17 35 31 562 -1
29JAN26 25.00 P 0.00 0.00 0.00 1.21 +0.32 36 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 2.12 +0.32 0 0 380 0
29JAN26 27.00 P 0.00 0.00 0.00 3.21 +0.43 71 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.12 +0.33 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.12 +0.39 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.12 +0.39 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.12 +0.33 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.12 +0.31 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.28 +0.50 166 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.12 +0.39 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.12 +0.39 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 905 0
26FEB26 22.00 P 0.23 0.26 0.23 0.21 +0.07 30 43 297 +28
26FEB26 23.00 P 0.52 0.56 0.50 0.48 +0.13 30 59 118 -41
26FEB26 24.00 P 0.00 0.00 0.00 0.92 +0.19 30 0 115 0
26FEB26 25.00 P 0.00 0.00 0.00 1.54 +0.25 30 0 65 0
26FEB26 26.00 P 0.00 0.00 0.00 2.25 +0.23 27 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.21 +0.32 32 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.13 +0.30 30 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.12 +0.26 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.12 +0.31 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.12 +0.33 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.12 +0.31 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.28 +0.47 73 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.08 +0.02 31 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 91 0
30MAR26 21.00 P 0.27 0.27 0.27 0.25 +0.06 31 25 267 +25
30MAR26 22.00 P 0.00 0.00 0.00 0.46 +0.09 30 0 104 0
30MAR26 23.00 P 0.00 0.00 0.00 0.79 +0.11 30 0 94 0
30MAR26 24.00 P 1.30 1.30 1.30 1.25 +0.15 30 2 115 0
30MAR26 25.00 P 1.93 1.93 1.93 1.85 +0.19 30 15 49 0
30MAR26 26.00 P 0.00 0.00 0.00 2.59 +0.24 32 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.32 +0.18 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.17 +0.19 27 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.16 +0.22 31 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.13 +0.32 31 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.12 +0.33 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.31 +0.44 52 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.28 +0.47 55 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.12 +0.39 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.12 +0.35 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.14 +0.03 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.20 +0.04 30 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.37 +0.06 30 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 0.61 +0.08 29 0 450 0
29APR26 23.00 P 0.98 0.98 0.98 0.96 +0.10 29 19 270 +19
29APR26 24.00 P 0.00 0.00 0.00 1.43 +0.12 29 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 2.02 +0.16 29 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 2.64 +0.12 28 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 3.38 +0.10 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.22 +0.11 26 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.16 +0.16 27 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.15 +0.20 29 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.13 +0.23 31 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.31 +0.44 45 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.31 +0.50 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 +0.04 30 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 +0.05 30 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.24 +0.06 30 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.31 +0.06 30 0 57 0
29JUN26 19.50 P 0.44 0.44 0.44 0.39 +0.07 29 6 45 -6
29JUN26 20.00 P 0.00 0.00 0.00 0.50 +0.08 29 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.78 +0.11 29 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 1.13 +0.15 29 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.57 +0.18 29 0 346 0
29JUN26 24.00 P 0.00 0.00 0.00 2.10 +0.21 29 0 252 0
29JUN26 25.00 P 0.00 0.00 0.00 2.70 +0.23 29 0 170 0
29JUN26 26.00 P 0.00 0.00 0.00 3.37 +0.30 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.11 +0.31 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.89 +0.27 26 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.73 +0.32 25 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.61 +0.39 23 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.50 +0.36 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.44 +0.42 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.31 +0.35 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.34 +0.43 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.30 +0.48 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 +0.03 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.23 +0.04 30 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 +0.05 30 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.37 +0.06 30 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.46 +0.06 30 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.55 +0.05 30 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.67 +0.06 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.80 +0.06 30 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.12 +0.12 29 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.51 +0.15 29 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 1.97 +0.16 29 0 193 0
29SEP26 24.00 P 2.59 2.59 2.58 2.50 +0.20 29 34 297 +17
29SEP26 25.00 P 0.00 0.00 0.00 3.09 +0.21 29 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 3.74 +0.21 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.44 +0.28 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.19 +0.21 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.98 +0.32 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.83 +0.36 26 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 7.70 +0.35 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.64 +0.35 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.56 +0.31 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.49 +0.32 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.43 +0.33 0 0 0 0
30DEC26 16.50 P 0.30 0.30 0.30 0.28 +0.05 30 14 60 +14
30DEC26 17.00 P 0.00 0.00 0.00 0.35 +0.05 30 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 +0.05 29 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.50 +0.05 29 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.61 +0.05 29 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.76 +0.08 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.90 +0.12 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.01 +0.09 29 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.36 +0.13 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.79 +0.17 29 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 2.30 +0.24 29 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.75 +0.09 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.35 +0.23 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.01 +0.21 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.77 +0.31 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.47 +0.28 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.31 +0.33 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.12 +0.29 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.95 +0.33 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.83 +0.37 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.72 +0.34 27 0 0 0
TOTAL PUT 249 12,467 +56
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 83.05
23JAN26 52.50 C 0.00 0.00 0.00 30.55 +0.44 0 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 28.05 +0.53 0 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 25.55 +0.42 0 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 23.05 +0.52 0 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 20.55 +0.52 0 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 18.05 +0.44 0 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 15.55 +0.54 0 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 13.05 +0.54 0 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 10.55 +0.54 0 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 8.05 +0.54 0 0 0 0
23JAN26 77.50 C 4.90 4.90 4.90 5.55 +0.52 0 30 0 -11
23JAN26 80.00 C 3.18 3.18 2.43 3.05 +0.37 0 83 0 -34
23JAN26 82.50 C 0.45 0.60 0.15 0.55 -0.03 0 131 0 -39
23JAN26 85.00 C 0.02 0.02 0.02 0.00 -0.06 0 30 199 +30
23JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
23JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
23JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 37.07 +0.42 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 36.07 +0.42 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 35.07 +0.52 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 34.07 +0.42 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 33.07 +0.52 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 30.58 +0.42 121 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 28.08 +0.43 107 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 25.58 +0.45 93 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 23.08 +0.42 78 0 80 0
29JAN26 62.50 C 0.00 0.00 0.00 20.58 +0.43 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.08 +0.43 0 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 15.58 +0.53 0 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 13.09 +0.52 50 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 10.59 +0.49 40 0 1,788 0
29JAN26 75.00 C 7.51 7.51 7.51 8.11 +0.22 37 2 406 -2
29JAN26 77.50 C 5.23 5.23 5.23 5.66 +0.38 33 1 857 0
29JAN26 80.00 C 3.77 3.77 3.08 3.38 +0.25 30 6 865 -5
29JAN26 82.50 C 1.30 1.30 1.08 1.42 +0.12 25 57 429 +13
29JAN26 85.00 C 0.57 0.57 0.35 0.43 -0.01 26 57 882 -56
29JAN26 87.50 C 0.14 0.14 0.10 0.10 -0.02 27 13 1,091 -9
29JAN26 90.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 817 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,387 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 461 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 563 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 257 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 306 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 245 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 288 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 195 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 199 0
30JAN26 52.50 C 0.00 0.00 0.00 30.63 +0.47 145 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 28.13 +0.48 131 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 25.58 +0.45 0 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 23.12 +0.46 102 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 20.58 +0.43 0 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 18.08 +0.38 0 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 15.59 +0.54 50 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 13.09 +0.52 38 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 10.60 +0.50 39 0 0 0
30JAN26 75.00 C 0.00 0.00 0.00 8.12 +0.23 35 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 5.68 +0.40 31 0 13 0
30JAN26 80.00 C 2.87 2.87 2.87 3.46 +0.29 31 11 9 +8
30JAN26 82.50 C 1.63 1.80 1.38 1.56 +0.13 27 22 36 +6
30JAN26 85.00 C 0.55 0.70 0.35 0.53 +0.01 27 44 12 -21
30JAN26 87.50 C 0.15 0.15 0.12 0.15 0.00 28 5 18 +1
30JAN26 90.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 36.18 +0.52 58 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 35.18 +0.52 0 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 34.18 +0.52 0 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 33.07 +0.40 0 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 30.69 +0.29 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.20 +0.46 35 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.58 +0.32 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.23 +0.46 42 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.74 +0.45 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.25 +0.38 34 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 15.59 +0.35 0 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 13.32 +0.51 30 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 10.93 +0.49 29 0 123 0
26FEB26 75.00 C 0.00 0.00 0.00 8.63 +0.22 28 0 315 0
26FEB26 77.50 C 0.00 0.00 0.00 6.49 +0.39 27 0 256 0
26FEB26 80.00 C 4.16 4.16 4.16 4.56 +0.21 26 2 413 +2
26FEB26 82.50 C 2.82 3.00 2.65 3.00 +0.16 25 270 486 +141
26FEB26 85.00 C 1.96 2.03 1.59 1.86 +0.11 25 81 594 +35
26FEB26 87.50 C 1.10 1.22 0.95 1.10 +0.08 26 65 1,243 -1
26FEB26 90.00 C 0.70 0.70 0.58 0.62 +0.06 26 16 2,040 -10
26FEB26 92.50 C 0.00 0.00 0.00 0.32 +0.04 26 0 803 0
26FEB26 95.00 C 0.00 0.00 0.00 0.16 +0.02 26 0 492 0
26FEB26 97.50 C 0.14 0.15 0.14 0.08 +0.01 27 60 253 +13
26FEB26 100.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 275 0
26FEB26 102.50 C 0.00 0.00 0.00 0.02 0.00 28 0 138 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 236 0
26FEB26 107.50 C 0.06 0.06 0.06 0.01 0.00 31 46 106 +42
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 0.00 0.00 0.00 0.01 0.00 38 0 613 0
30MAR26 38.00 C 0.00 0.00 0.00 45.25 +0.49 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 44.26 +0.45 58 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.26 +0.35 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.27 +0.44 53 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.27 +0.35 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.28 +0.35 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.28 +0.26 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.29 +0.48 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.29 +0.47 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.30 +0.43 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.18 +0.35 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.18 +0.20 0 0 0 0
30MAR26 50.00 C 33.30 33.30 33.30 33.31 +0.45 0 1 354 -1
30MAR26 52.50 C 0.00 0.00 0.00 30.69 +0.29 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 28.20 +0.29 0 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 25.65 +0.21 0 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 23.53 +0.37 42 0 1,307 0
30MAR26 62.50 C 0.00 0.00 0.00 20.81 +0.21 0 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 18.37 +0.25 0 0 83 0
30MAR26 67.50 C 15.84 15.84 15.84 16.00 +0.43 26 30 1,583 +30
30MAR26 70.00 C 0.00 0.00 0.00 13.76 +0.49 29 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 11.53 +0.47 28 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 9.43 +0.42 28 0 387 0
30MAR26 77.50 C 0.00 0.00 0.00 7.58 +0.44 28 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 5.82 +0.18 27 0 1,718 0
30MAR26 82.50 C 4.19 4.19 4.19 4.36 +0.17 27 1 528 +1
30MAR26 85.00 C 3.00 3.20 3.00 3.20 +0.11 27 32 540 -30
30MAR26 87.50 C 0.00 0.00 0.00 2.29 +0.06 27 0 1,134 0
30MAR26 90.00 C 1.54 1.60 1.54 1.68 +0.10 28 44 294 +44
30MAR26 92.50 C 1.21 1.21 1.21 1.20 +0.10 28 564 724 +2
30MAR26 95.00 C 0.88 0.90 0.88 0.83 +0.08 28 31 276 +30
30MAR26 97.50 C 0.66 0.66 0.60 0.57 +0.07 29 6 499 0
30MAR26 100.00 C 0.44 0.44 0.44 0.38 +0.04 29 1 670 -1
30MAR26 102.50 C 0.00 0.00 0.00 0.26 +0.04 29 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 242 0
30MAR26 107.50 C 0.00 0.00 0.00 0.12 +0.02 30 0 220 0
30MAR26 110.00 C 0.18 0.18 0.18 0.08 +0.02 30 10 73 +10
30MAR26 112.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 31 0
29APR26 50.00 C 0.00 0.00 0.00 33.31 +0.24 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 30.81 +0.20 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.35 +0.19 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.91 +0.22 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.53 +0.27 26 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.06 0.00 24 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.75 +0.21 29 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 16.36 +0.20 27 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.18 +0.49 28 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.05 +0.46 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.07 +0.42 28 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.36 +0.30 28 0 2 0
29APR26 80.00 C 6.68 6.68 6.68 6.68 +0.20 27 3 288 0
29APR26 82.50 C 0.00 0.00 0.00 5.22 +0.12 27 0 163 0
29APR26 85.00 C 0.00 0.00 0.00 4.12 +0.14 27 0 152 0
29APR26 87.50 C 2.99 3.19 2.98 3.19 +0.12 27 5 108 0
29APR26 90.00 C 2.55 2.55 2.55 2.46 +0.12 28 5 30 0
29APR26 92.50 C 1.78 1.78 1.78 1.89 +0.13 28 1 121 0
29APR26 95.00 C 0.00 0.00 0.00 1.42 +0.11 28 0 64 0
29APR26 97.50 C 1.14 1.15 1.14 1.06 +0.09 29 2 33 +1
29APR26 100.00 C 0.90 0.90 0.90 0.79 +0.08 29 2 66 0
29APR26 102.50 C 0.00 0.00 0.00 0.59 +0.07 29 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.43 +0.06 29 0 39 0
29APR26 107.50 C 0.00 0.00 0.00 0.32 +0.05 30 0 67 0
29APR26 110.00 C 0.00 0.00 0.00 0.23 +0.04 30 0 4 0
29APR26 112.50 C 0.00 0.00 0.00 0.17 +0.03 30 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 39.37 +0.21 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.40 +0.23 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.41 +0.23 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.43 +0.23 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.44 +0.22 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.44 +0.20 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.48 +0.22 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.04 +0.22 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.57 0.00 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 26.16 +0.21 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.78 +0.11 29 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 21.40 +0.09 28 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 19.10 +0.10 28 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 16.92 +0.23 29 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 14.71 +0.37 28 0 910 0
29JUN26 72.50 C 0.00 0.00 0.00 12.73 +0.36 28 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.89 +0.34 27 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 9.22 +0.33 27 0 1,615 0
29JUN26 80.00 C 7.55 7.55 7.55 7.81 +0.21 28 15 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.47 +0.22 28 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 5.32 +0.19 28 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 4.37 +0.20 28 0 145 0
29JUN26 90.00 C 0.00 0.00 0.00 3.60 +0.20 28 0 829 0
29JUN26 92.50 C 0.00 0.00 0.00 2.97 +0.21 29 500 576 +500
29JUN26 95.00 C 0.00 0.00 0.00 2.46 +0.25 29 0 1,545 0
29JUN26 97.50 C 0.00 0.00 0.00 2.03 +0.27 29 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.65 +0.23 30 0 73 0
29JUN26 102.50 C 1.27 1.27 1.27 1.36 +0.24 30 1 67 +1
29JUN26 105.00 C 0.00 0.00 0.00 1.11 +0.22 30 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 0.92 +0.21 31 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.76 +0.20 31 0 388 0
29JUN26 112.50 C 0.00 0.00 0.00 0.63 +0.19 31 0 67 0
29JUN26 115.00 C 0.00 0.00 0.00 0.50 +0.15 31 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 37.41 +0.23 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.43 +0.23 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.44 +0.22 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.46 +0.22 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.48 +0.13 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.04 +0.22 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.66 +0.09 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.28 +0.20 27 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 23.99 +0.21 28 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.74 +0.18 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.64 +0.15 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.53 +0.18 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.58 +0.42 28 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 13.82 +0.41 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.17 +0.39 28 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 10.67 +0.40 28 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 9.32 +0.31 28 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 8.07 +0.22 28 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 6.99 +0.24 28 0 52 0
29SEP26 87.50 C 6.05 6.05 6.05 6.03 +0.17 28 30 84 0
29SEP26 90.00 C 0.00 0.00 0.00 5.22 +0.16 28 0 120 0
29SEP26 92.50 C 0.00 0.00 0.00 4.55 +0.17 29 0 98 0
29SEP26 95.00 C 0.00 0.00 0.00 3.92 +0.13 29 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 3.40 +0.10 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.95 +0.07 29 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.56 +0.04 30 0 142 0
29SEP26 105.00 C 0.00 0.00 0.00 2.22 +0.02 30 0 83 0
29SEP26 107.50 C 0.00 0.00 0.00 1.94 0.00 30 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.66 -0.02 30 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.44 -0.03 30 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.21 -0.09 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.04 -0.08 31 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.91 -0.09 31 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.79 -0.10 31 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.68 -0.07 31 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.60 -0.07 31 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.52 -0.08 32 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 34.50 +0.23 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.54 +0.19 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.18 +0.27 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.86 +0.23 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.59 +0.21 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.41 +0.19 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.34 +0.12 28 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 20.34 +0.20 28 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.42 +0.18 27 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 16.64 +0.19 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.94 +0.26 27 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.61 +0.43 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.14 +0.40 28 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.79 +0.26 28 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.59 +0.24 28 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 8.52 +0.22 28 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 7.56 +0.20 28 0 80 0
30DEC26 90.00 C 0.00 0.00 0.00 6.73 +0.20 28 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 5.98 +0.18 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.30 +0.14 29 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 4.70 +0.11 29 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.22 +0.20 29 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 3.77 +0.19 29 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.39 +0.17 30 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 3.06 +0.17 30 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.73 +0.13 30 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.48 +0.10 31 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 2.32 +0.20 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 2.08 +0.16 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.89 +0.15 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.73 +0.10 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.57 +0.09 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.38 +0.04 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.31 +0.07 33 0 270 0
TOTAL CALL 2,316 46,720 +690
23JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
23JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
23JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 77 0
23JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 54 0
23JAN26 82.50 P 0.16 0.34 0.03 0.00 -0.54 0 63 218 -63
23JAN26 85.00 P 2.60 2.60 2.60 1.95 -0.60 0 22 0 -29
23JAN26 87.50 P 5.04 5.04 4.83 4.45 -0.55 0 31 0 0
23JAN26 90.00 P 0.00 0.00 0.00 6.95 -0.55 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 9.45 -0.55 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 11.95 -0.55 0 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 14.45 -0.55 0 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 16.95 -0.55 0 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 19.45 -0.55 0 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 21.95 -0.55 0 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 24.45 -0.55 0 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 26.95 -0.55 0 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 29.45 -0.55 0 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 31.95 -0.55 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 160 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 130 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 323 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 559 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 445 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 828 0
29JAN26 67.50 P 0.01 0.01 0.01 0.01 -0.01 63 6 1,191 -1
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 999 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.04 43 0 530 0
29JAN26 75.00 P 0.00 0.00 0.00 0.03 -0.08 39 0 974 0
29JAN26 77.50 P 0.08 0.11 0.08 0.08 -0.15 33 11 869 -11
29JAN26 80.00 P 0.24 0.34 0.20 0.25 -0.27 29 52 1,153 -17
29JAN26 82.50 P 0.75 1.08 0.75 0.80 -0.38 25 83 577 +28
29JAN26 85.00 P 2.83 2.83 2.68 2.29 -0.51 24 8 461 0
29JAN26 87.50 P 0.00 0.00 0.00 4.52 -0.56 27 0 186 0
29JAN26 90.00 P 0.00 0.00 0.00 6.95 -0.56 0 0 182 0
29JAN26 92.50 P 0.00 0.00 0.00 9.45 -0.55 0 0 204 0
29JAN26 95.00 P 0.00 0.00 0.00 11.95 -0.55 0 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 14.45 -0.55 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.04 -0.46 78 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.54 -0.46 86 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.02 -0.48 92 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.54 -0.46 102 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.04 -0.46 110 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.54 -0.46 118 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.04 -0.46 124 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
30JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
30JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.04 40 0 10 0
30JAN26 75.00 P 0.00 0.00 0.00 0.03 -0.08 36 0 0 0
30JAN26 77.50 P 0.11 0.11 0.11 0.09 -0.14 32 3 5 +3
30JAN26 80.00 P 0.40 0.40 0.39 0.31 -0.21 29 4 14 -2
30JAN26 82.50 P 0.82 1.18 0.82 0.92 -0.37 26 68 100 +54
30JAN26 85.00 P 2.17 2.17 2.17 2.38 -0.49 25 16 16 +16
30JAN26 87.50 P 0.00 0.00 0.00 4.52 -0.58 25 0 16 0
30JAN26 90.00 P 0.00 0.00 0.00 6.96 -0.55 29 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 9.45 -0.55 0 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 11.95 -0.55 0 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 14.45 -0.55 0 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 17.04 -0.46 73 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 19.54 -0.46 80 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 22.02 -0.48 85 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 24.54 -0.46 95 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 27.04 -0.46 102 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 29.54 -0.46 109 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
26FEB26 57.50 P 0.04 0.04 0.04 0.01 0.00 45 27 123 +27
26FEB26 60.00 P 0.05 0.05 0.05 0.01 0.00 40 1 25 +1
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 182 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 0.00 33 0 291 0
26FEB26 67.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 228 0
26FEB26 70.00 P 0.14 0.14 0.14 0.09 -0.03 30 7 462 +7
26FEB26 72.50 P 0.00 0.00 0.00 0.19 -0.05 29 0 380 0
26FEB26 75.00 P 0.42 0.42 0.42 0.39 -0.08 28 3 521 0
26FEB26 77.50 P 0.79 0.81 0.76 0.71 -0.16 27 68 538 +33
26FEB26 80.00 P 1.24 1.48 1.21 1.29 -0.22 26 128 572 +92
26FEB26 82.50 P 2.46 2.50 2.22 2.22 -0.24 25 45 512 -1
26FEB26 85.00 P 3.85 3.85 3.85 3.54 -0.36 25 30 470 +30
26FEB26 87.50 P 0.00 0.00 0.00 5.32 -0.48 25 0 179 0
26FEB26 90.00 P 0.00 0.00 0.00 7.37 -0.49 26 0 319 0
26FEB26 92.50 P 0.00 0.00 0.00 9.61 -0.51 26 0 162 0
26FEB26 95.00 P 0.00 0.00 0.00 11.99 -0.53 26 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 14.45 -0.55 0 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 17.04 -0.46 37 0 243 0
26FEB26 102.50 P 0.00 0.00 0.00 19.54 -0.46 40 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 22.02 -0.48 43 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 24.54 -0.46 48 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 27.04 -0.46 51 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.54 -0.46 55 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.04 -0.46 58 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 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 36 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 647 0
30MAR26 65.00 P 0.20 0.20 0.20 0.10 -0.01 30 5 359 +5
30MAR26 67.50 P 0.00 0.00 0.00 0.19 -0.03 30 0 959 0
30MAR26 70.00 P 0.46 0.46 0.45 0.35 -0.06 29 4 844 -2
30MAR26 72.50 P 0.66 0.66 0.66 0.62 -0.08 29 1 785 0
30MAR26 75.00 P 0.97 0.97 0.97 1.01 -0.07 28 654 1,599 +4
30MAR26 77.50 P 1.66 1.66 1.64 1.55 -0.14 28 4 1,030 0
30MAR26 80.00 P 2.49 2.49 2.28 2.29 -0.22 27 31 1,918 0
30MAR26 82.50 P 3.30 3.53 3.23 3.35 -0.20 27 106 629 +52
30MAR26 85.00 P 4.54 4.92 4.54 4.77 -0.18 27 60 586 +30
30MAR26 87.50 P 0.00 0.00 0.00 6.33 -0.28 27 0 60 0
30MAR26 90.00 P 0.00 0.00 0.00 8.23 -0.43 28 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.26 -0.45 28 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.42 -0.48 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.91 -0.28 32 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.28 -0.23 33 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.71 -0.37 35 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 22.27 -0.23 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.77 -0.23 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.27 -0.23 45 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.77 -0.23 48 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.27 -0.23 51 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 0.00 30 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.06 0.00 30 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.20 -0.02 29 0 50 0
29APR26 67.50 P 0.50 0.50 0.50 0.36 -0.03 28 2 58 +2
29APR26 70.00 P 0.74 0.74 0.74 0.61 -0.06 28 1 95 +1
29APR26 72.50 P 1.09 1.09 1.09 0.98 -0.07 28 30 96 +30
29APR26 75.00 P 1.39 1.39 1.39 1.45 -0.11 27 1 244 +1
29APR26 77.50 P 2.28 2.28 2.18 2.09 -0.15 27 13 122 +13
29APR26 80.00 P 0.00 0.00 0.00 2.94 -0.19 27 0 148 0
29APR26 82.50 P 4.06 4.06 4.06 4.06 -0.17 27 3 272 0
29APR26 85.00 P 0.00 0.00 0.00 5.38 -0.22 27 0 210 0
29APR26 87.50 P 6.95 6.95 6.95 6.95 -0.29 27 3 90 0
29APR26 90.00 P 0.00 0.00 0.00 8.81 -0.38 28 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 10.74 -0.41 28 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 12.81 -0.44 28 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 15.16 -0.30 30 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.28 -0.39 29 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.82 -0.26 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.27 -0.26 34 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.77 -0.23 37 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.27 -0.23 39 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.77 -0.23 41 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.27 -0.23 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.03 28 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.05 28 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 -0.07 28 0 209 0
29JUN26 60.00 P 0.00 0.00 0.00 0.22 -0.10 28 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.37 -0.14 28 0 409 0
29JUN26 65.00 P 0.00 0.00 0.00 0.61 -0.17 28 0 1,676 0
29JUN26 67.50 P 1.12 1.12 1.12 0.95 -0.19 28 2 328 0
29JUN26 70.00 P 0.00 0.00 0.00 1.41 -0.17 28 0 2,188 0
29JUN26 72.50 P 2.00 2.00 2.00 2.01 -0.10 28 1 1,911 0
29JUN26 75.00 P 2.80 2.80 2.80 2.70 -0.13 28 501 690 +500
29JUN26 77.50 P 0.00 0.00 0.00 3.54 -0.17 27 0 491 0
29JUN26 80.00 P 0.00 0.00 0.00 4.56 -0.18 27 0 255 0
29JUN26 82.50 P 5.59 5.59 5.59 5.79 -0.14 27 30 185 +16
29JUN26 85.00 P 0.00 0.00 0.00 7.15 -0.20 27 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 8.72 -0.22 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.66 -0.29 28 0 40 0
29JUN26 92.50 P 0.00 0.00 0.00 12.53 -0.31 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.56 -0.25 29 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.66 -0.25 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.62 -0.37 29 0 32 0
29JUN26 102.50 P 0.00 0.00 0.00 21.08 -0.25 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.35 -0.25 32 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.68 -0.25 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.03 -0.14 33 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.43 -0.22 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.82 -0.01 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.13 -0.03 28 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.23 -0.04 28 0 139 0
29SEP26 57.50 P 0.00 0.00 0.00 0.38 -0.05 28 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.60 -0.06 28 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.89 -0.08 28 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.27 -0.11 28 0 261 0
29SEP26 67.50 P 0.00 0.00 0.00 1.77 -0.11 28 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.40 -0.12 28 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.16 -0.09 28 0 107 0
29SEP26 75.00 P 0.00 0.00 0.00 4.03 -0.01 28 0 71 0
29SEP26 77.50 P 0.00 0.00 0.00 4.93 -0.09 28 0 223 0
29SEP26 80.00 P 0.00 0.00 0.00 6.02 -0.11 28 0 767 0
29SEP26 82.50 P 0.00 0.00 0.00 7.27 -0.20 28 0 254 0
29SEP26 85.00 P 0.00 0.00 0.00 8.67 -0.15 28 0 181 0
29SEP26 87.50 P 0.00 0.00 0.00 10.23 -0.22 28 0 150 0
29SEP26 90.00 P 0.00 0.00 0.00 11.86 -0.42 28 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 13.87 -0.23 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.92 0.00 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.75 -0.25 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.81 -0.24 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.91 -0.26 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.06 -0.28 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.28 -0.28 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.58 -0.24 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.86 -0.25 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.16 -0.25 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.51 -0.05 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.63 -0.38 31 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.28 -0.21 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.64 -0.16 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.09 -0.19 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.50 -0.18 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.19 0.00 29 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 -0.01 29 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.36 -0.01 29 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.54 -0.01 29 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.80 -0.01 29 0 22 0
30DEC26 60.00 P 1.38 1.38 1.38 1.12 -0.02 29 1 42 0
30DEC26 62.50 P 0.00 0.00 0.00 1.51 -0.04 29 0 100 0
30DEC26 65.00 P 0.00 0.00 0.00 2.00 -0.04 29 0 14 0
30DEC26 67.50 P 0.00 0.00 0.00 2.62 -0.05 29 0 64 0
30DEC26 70.00 P 3.35 3.35 3.35 3.31 -0.08 29 1 34 0
30DEC26 72.50 P 0.00 0.00 0.00 4.12 -0.04 29 0 9 0
30DEC26 75.00 P 4.91 4.91 4.91 5.01 -0.03 28 30 39 +23
30DEC26 77.50 P 0.00 0.00 0.00 6.08 +0.16 29 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 7.13 +0.05 28 0 64 0
30DEC26 82.50 P 0.00 0.00 0.00 8.31 -0.18 28 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 9.70 -0.09 28 0 79 0
30DEC26 87.50 P 0.00 0.00 0.00 11.39 -0.06 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 12.93 -0.19 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 14.82 -0.21 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.65 -0.23 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.58 -0.22 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.57 -0.14 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.61 -0.23 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.90 -0.03 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.88 -0.11 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.05 -0.23 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.27 -0.26 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.55 -0.04 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.84 -0.04 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.16 -0.22 32 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.52 -0.21 32 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.87 -0.22 32 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.24 -0.22 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.59 -0.25 32 0 0 0
TOTAL PUT 2,160 47,527 +842
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$ 7.16
29JAN26 4.30 C 0.00 0.00 0.00 2.86 -0.32 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.78 -0.35 204 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.67 -0.36 171 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.57 -0.36 164 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.46 -0.37 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.38 -0.35 172 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.27 -0.36 143 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.16 -0.37 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.91 -0.37 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.66 -0.37 0 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.41 -0.32 0 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 1.20 -0.29 103 0 438 0
29JAN26 6.25 C 0.00 0.00 0.00 0.91 -0.36 0 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 0.67 -0.35 44 0 38 0
29JAN26 6.75 C 0.47 0.47 0.47 0.43 -0.31 37 60 66 -22
29JAN26 7.00 C 0.22 0.25 0.22 0.25 -0.26 42 26 420 +21
29JAN26 7.25 C 0.11 0.11 0.10 0.12 -0.20 43 128 505 -125
29JAN26 7.50 C 0.09 0.09 0.05 0.06 -0.12 48 8 517 -4
29JAN26 7.75 C 0.02 0.02 0.02 0.02 -0.07 46 5 263 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 142 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 62 0 2 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 50 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.79 -0.34 86 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.68 -0.35 72 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.59 -0.34 79 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.48 -0.35 65 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.40 -0.33 78 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.28 -0.35 59 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.17 -0.36 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.94 -0.34 57 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.69 -0.34 49 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.45 -0.35 47 0 315 0
26FEB26 6.00 C 1.20 1.20 1.20 1.20 -0.31 39 4 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.95 -0.35 32 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.75 -0.33 35 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.58 -0.25 38 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.43 -0.22 38 0 70 0
26FEB26 7.25 C 0.00 0.00 0.00 0.30 -0.18 38 0 508 0
26FEB26 7.50 C 0.27 0.27 0.19 0.21 -0.15 38 14 72 -3
26FEB26 7.75 C 0.14 0.14 0.14 0.14 -0.12 39 1 248 -1
26FEB26 8.00 C 0.00 0.00 0.00 0.09 -0.09 39 0 409 0
26FEB26 8.25 C 0.07 0.07 0.07 0.06 -0.06 40 1 113 0
26FEB26 8.50 C 0.00 0.00 0.00 0.04 -0.04 41 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 -0.03 39 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 20 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 49 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.88 -0.36 72 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.78 -0.33 67 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.69 -0.35 81 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.59 -0.34 77 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.48 -0.32 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.38 -0.32 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.29 -0.31 68 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.18 -0.36 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.08 -0.38 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.99 -0.35 59 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.86 -0.35 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.79 -0.36 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.69 -0.34 50 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.59 -0.34 47 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.49 -0.34 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.41 -0.32 55 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.30 -0.36 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.20 -0.35 45 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.96 -0.32 44 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.74 -0.29 46 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.50 -0.34 42 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.29 -0.23 42 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 1.04 -0.33 35 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.91 -0.23 42 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.72 -0.26 39 0 144 0
30MAR26 7.00 C 0.57 0.57 0.57 0.58 -0.21 39 7 774 +7
30MAR26 7.25 C 0.00 0.00 0.00 0.46 -0.18 39 0 185 0
30MAR26 7.50 C 0.00 0.00 0.00 0.36 -0.16 40 0 401 0
30MAR26 7.75 C 0.00 0.00 0.00 0.28 -0.13 40 0 166 0
30MAR26 8.00 C 0.29 0.29 0.29 0.21 -0.11 40 11 124 0
30MAR26 8.25 C 0.20 0.20 0.20 0.17 -0.09 41 39 89 0
30MAR26 8.50 C 0.00 0.00 0.00 0.12 -0.08 40 0 47 0
30MAR26 8.75 C 0.00 0.00 0.00 0.09 -0.06 40 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 21 0
30MAR26 9.25 C 0.00 0.00 0.00 0.05 -0.04 41 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 15 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.47 -0.26 59 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.34 -0.32 49 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.27 -0.28 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.00 -0.28 44 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.74 -0.29 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.50 -0.34 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.32 -0.31 37 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.17 -0.29 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.95 -0.31 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.82 -0.26 39 0 100 0
29APR26 7.00 C 0.00 0.00 0.00 0.68 -0.22 39 0 130 0
29APR26 7.25 C 0.00 0.00 0.00 0.56 -0.19 39 0 236 0
29APR26 7.50 C 0.00 0.00 0.00 0.46 -0.16 39 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.38 -0.14 40 0 45 0
29APR26 8.00 C 0.00 0.00 0.00 0.30 -0.13 39 0 49 0
29APR26 8.25 C 0.26 0.26 0.26 0.24 -0.11 39 1 0 -1
29APR26 8.50 C 0.00 0.00 0.00 0.19 -0.10 39 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.15 -0.08 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.12 -0.06 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.09 -0.06 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.07 -0.05 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.23 -0.31 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.11 -0.35 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.03 -0.32 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.93 -0.31 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.84 -0.31 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.77 -0.26 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.68 -0.29 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.59 -0.27 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.47 -0.29 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.37 -0.30 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.32 -0.26 46 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 2.06 -0.30 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 -0.30 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.66 -0.26 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.46 -0.26 39 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.30 -0.24 40 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.10 -0.25 37 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.98 -0.22 39 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.83 -0.21 38 0 50 0
29JUN26 7.25 C 0.00 0.00 0.00 0.73 -0.19 39 0 44 0
29JUN26 7.50 C 0.00 0.00 0.00 0.63 -0.17 39 0 61 0
29JUN26 7.75 C 0.00 0.00 0.00 0.53 -0.16 38 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.45 -0.15 38 0 15 0
29JUN26 8.25 C 0.39 0.39 0.39 0.38 -0.14 38 6 27 +6
29JUN26 8.50 C 0.00 0.00 0.00 0.33 -0.11 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.28 -0.10 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.24 -0.09 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.20 -0.08 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.16 -0.07 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.14 -0.06 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.26 -0.34 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.17 -0.34 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.11 -0.31 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.00 -0.32 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.91 -0.32 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.82 -0.32 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.73 -0.32 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.62 -0.34 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.53 -0.34 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.46 -0.32 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.37 -0.32 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.17 -0.33 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 -0.29 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.80 -0.27 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.64 -0.26 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.46 -0.28 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.33 -0.25 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.19 -0.23 39 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.07 -0.20 39 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.95 -0.19 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.84 -0.20 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.76 -0.17 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.67 -0.19 39 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.60 -0.14 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.54 -0.11 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.47 -0.13 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.42 -0.11 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.37 -0.11 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 -0.10 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 -0.10 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.80 -0.33 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.72 -0.30 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.63 -0.33 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.55 -0.30 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.47 -0.29 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.28 -0.28 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.10 -0.27 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.91 -0.30 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.75 -0.29 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.59 -0.28 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.46 -0.25 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.35 -0.22 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.22 -0.22 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.14 -0.18 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.01 -0.19 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.92 -0.21 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.83 -0.19 38 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.77 -0.15 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.70 -0.15 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.65 -0.11 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.58 -0.14 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.51 -0.13 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 -0.12 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 -0.12 40 0 0 0
TOTAL CALL 311 9,338 -122
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 178 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 0.00 157 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 149 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 142 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 125 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 109 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 777 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 116 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 124 0
29JAN26 6.75 P 0.03 0.03 0.03 0.04 +0.03 48 50 1,317 0
29JAN26 7.00 P 0.08 0.11 0.08 0.10 +0.07 46 60 1,320 +23
29JAN26 7.25 P 0.15 0.23 0.13 0.22 +0.13 47 124 238 +89
29JAN26 7.50 P 0.41 0.45 0.41 0.40 +0.20 49 60 72 +44
29JAN26 7.75 P 0.00 0.00 0.00 0.61 +0.26 48 0 3 0
29JAN26 8.00 P 0.00 0.00 0.00 0.87 +0.30 68 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.12 +0.32 81 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.34 +0.32 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.64 +0.36 118 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.84 +0.30 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.14 +0.33 142 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.34 +0.29 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.59 +0.28 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 1 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 +0.02 41 1 310 +1
26FEB26 6.25 P 0.00 0.00 0.00 0.05 +0.02 39 0 132 0
26FEB26 6.50 P 0.00 0.00 0.00 0.10 +0.05 40 0 117 0
26FEB26 6.75 P 0.00 0.00 0.00 0.17 +0.08 40 0 94 0
26FEB26 7.00 P 0.21 0.28 0.21 0.26 +0.10 39 42 130 +11
26FEB26 7.25 P 0.30 0.39 0.30 0.39 +0.14 40 107 192 +98
26FEB26 7.50 P 0.46 0.54 0.46 0.54 +0.18 39 93 29 -77
26FEB26 7.75 P 0.00 0.00 0.00 0.69 +0.17 35 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 0.94 +0.29 43 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.16 +0.27 45 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.35 +0.24 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.64 +0.34 52 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.84 +0.26 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.14 +0.33 62 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.34 +0.29 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.59 +0.26 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 +0.01 43 0 56 0
30MAR26 5.50 P 0.04 0.04 0.04 0.03 +0.01 41 5 742 0
30MAR26 5.75 P 0.06 0.06 0.06 0.05 +0.02 40 10 105 +10
30MAR26 6.00 P 0.00 0.00 0.00 0.09 +0.03 41 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.14 +0.05 41 0 28 0
30MAR26 6.50 P 0.00 0.00 0.00 0.21 +0.07 41 0 114 0
30MAR26 6.75 P 0.29 0.29 0.29 0.29 +0.09 40 4 83 +4
30MAR26 7.00 P 0.00 0.00 0.00 0.40 +0.11 40 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.53 +0.14 41 0 54 0
30MAR26 7.50 P 0.69 0.69 0.69 0.67 +0.16 40 15 27 +15
30MAR26 7.75 P 0.00 0.00 0.00 0.82 +0.16 38 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.05 +0.24 43 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.22 +0.23 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.43 +0.24 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.65 +0.24 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.88 +0.30 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.14 +0.31 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.40 +0.34 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.60 +0.27 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 +0.02 41 0 4 0
29APR26 5.50 P 0.06 0.06 0.06 0.06 +0.02 40 20 20 +20
29APR26 5.75 P 0.00 0.00 0.00 0.09 +0.03 40 0 20 0
29APR26 6.00 P 0.00 0.00 0.00 0.14 +0.04 40 0 0 0
29APR26 6.25 P 0.17 0.17 0.17 0.20 +0.06 40 15 15 +15
29APR26 6.50 P 0.00 0.00 0.00 0.28 +0.08 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.38 +0.10 40 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.48 +0.11 39 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.61 +0.14 40 0 272 0
29APR26 7.50 P 0.00 0.00 0.00 0.76 +0.16 40 0 216 0
29APR26 7.75 P 0.00 0.00 0.00 0.90 +0.15 38 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 1.12 +0.21 41 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.32 +0.25 43 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.52 +0.26 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.70 +0.29 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.95 +0.28 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.20 +0.31 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.40 +0.25 44 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.65 +0.30 47 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.02 39 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 +0.02 40 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 +0.02 40 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 +0.03 39 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.17 +0.04 39 0 18 0
29JUN26 6.00 P 0.24 0.24 0.24 0.23 +0.05 39 15 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.31 +0.07 39 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.40 +0.08 39 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.50 +0.10 39 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.63 +0.13 40 0 33 0
29JUN26 7.25 P 0.00 0.00 0.00 0.74 +0.12 39 0 45 0
29JUN26 7.50 P 0.87 0.87 0.87 0.89 +0.15 39 15 38 +15
29JUN26 7.75 P 0.00 0.00 0.00 1.06 +0.17 40 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.25 +0.21 41 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.43 +0.21 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.60 +0.20 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.81 +0.23 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.03 +0.25 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.22 +0.27 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.42 +0.21 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.68 +0.26 42 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 +0.01 37 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.02 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.02 39 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 5 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 +0.04 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.29 +0.05 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.37 +0.06 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.45 +0.07 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.56 +0.09 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.66 +0.09 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.79 +0.11 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.91 +0.10 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.06 +0.14 39 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.22 +0.16 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 +0.18 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.57 +0.19 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.76 +0.20 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.94 +0.20 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 +0.22 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.34 +0.22 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 +0.24 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.77 +0.25 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 +0.04 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 +0.04 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 +0.05 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 +0.07 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 +0.07 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.57 +0.07 39 0 25 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 +0.09 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 +0.09 39 0 15 0
30DEC26 7.00 P 0.88 0.88 0.88 0.93 +0.13 40 1 1 +1
30DEC26 7.25 P 0.00 0.00 0.00 1.05 +0.14 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.19 +0.16 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.35 +0.16 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.49 +0.13 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 +0.17 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.87 +0.17 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.07 +0.23 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.27 +0.23 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.47 +0.25 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 +0.26 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.87 +0.26 41 0 0 0
TOTAL PUT 638 13,911 +269
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$ 116.50
29JAN26 90.00 C 0.00 0.00 0.00 26.54 - 0 0 0 -
29JAN26 92.50 C 0.00 0.00 0.00 24.04 +4.09 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 21.55 +4.09 55 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 19.05 +4.07 47 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 16.56 +4.02 47 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 14.10 +3.93 48 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 11.68 +3.74 48 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 9.36 +3.62 48 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 7.16 +3.09 46 0 0 0
29JAN26 112.50 C 5.73 5.73 5.50 5.14 +2.42 44 2 15 0
29JAN26 115.00 C 2.84 2.84 2.84 3.59 +1.88 46 8 16 +1
29JAN26 117.50 C 3.21 3.21 3.20 2.36 +1.35 46 82 82 +80
29JAN26 120.00 C 1.84 2.40 1.55 1.48 +0.89 47 67 63 +48
29JAN26 122.50 C 1.35 1.57 0.98 0.91 +0.60 48 26 24 +24
29JAN26 125.00 C 0.00 0.00 0.00 0.49 +0.34 48 0 20 0
29JAN26 127.50 C 0.00 0.00 0.00 0.25 +0.18 48 0 6 0
29JAN26 130.00 C 0.00 0.00 0.00 0.12 +0.09 48 0 7 0
29JAN26 132.50 C 0.00 0.00 0.00 0.06 +0.05 49 0 20 0
29JAN26 135.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 26.90 - 44 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 24.51 +3.89 44 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 22.18 +3.80 45 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 19.98 +3.74 46 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 17.82 +3.62 46 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 15.71 +3.41 45 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 13.66 +3.41 44 0 0 0
26FEB26 107.50 C 13.00 13.00 13.00 11.78 +3.00 44 1 2 -1
26FEB26 110.00 C 0.00 0.00 0.00 10.65 +3.37 48 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 8.56 +2.51 44 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 7.24 +2.27 44 0 17 0
26FEB26 117.50 C 0.00 0.00 0.00 6.09 +2.05 45 0 3 0
26FEB26 120.00 C 6.11 6.11 4.97 5.09 +1.84 45 8 9 +7
26FEB26 122.50 C 5.24 5.24 5.03 4.24 +1.63 46 17 17 +17
26FEB26 125.00 C 4.04 4.04 3.55 3.51 +1.41 46 2 17 +2
26FEB26 127.50 C 0.00 0.00 0.00 2.89 +1.20 46 0 15 0
26FEB26 130.00 C 2.20 2.20 2.20 2.32 +1.01 46 15 17 +15
26FEB26 132.50 C 2.25 2.25 2.25 1.84 +0.84 46 16 31 +16
26FEB26 135.00 C 1.96 2.00 1.96 1.45 +0.69 46 16 16 -14
26FEB26 137.50 C 0.00 0.00 0.00 1.13 +0.56 46 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.88 +0.45 46 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.68 +0.37 46 0 0 0
26FEB26 145.00 C 0.83 0.83 0.83 0.52 +0.30 46 2 22 +2
30MAR26 90.00 C 0.00 0.00 0.00 28.03 - 49 0 0 -
30MAR26 92.50 C 0.00 0.00 0.00 25.89 +3.66 49 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 23.82 +3.56 49 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 21.84 +3.77 49 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 19.94 +3.31 49 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 17.89 +2.80 47 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 16.30 +3.28 48 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 14.72 +2.93 48 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 13.19 +2.68 48 0 20 0
30MAR26 112.50 C 0.00 0.00 0.00 11.66 +2.44 47 0 0 0
30MAR26 115.00 C 9.50 11.47 9.50 10.48 +2.33 48 6 2 -4
30MAR26 117.50 C 0.00 0.00 0.00 9.38 +2.21 48 0 62 0
30MAR26 120.00 C 9.20 9.20 8.68 8.35 +2.05 48 12 73 +12
30MAR26 122.50 C 8.33 8.33 7.50 7.50 +1.97 49 8 10 +3
30MAR26 125.00 C 0.00 0.00 0.00 6.59 +1.74 49 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 5.84 +1.58 49 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 5.18 +1.42 49 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 4.56 +1.32 49 0 15 0
30MAR26 135.00 C 0.00 0.00 0.00 3.97 +1.19 49 0 13 0
30MAR26 137.50 C 0.00 0.00 0.00 3.45 +1.06 49 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 2.99 +1.01 49 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 2.58 +0.89 49 0 0 0
30MAR26 145.00 C 3.19 3.19 3.00 2.23 +0.80 49 3 8 +3
29APR26 90.00 C 0.00 0.00 0.00 29.35 - 51 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 27.37 +3.52 51 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 25.47 +3.43 51 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 23.65 +3.32 51 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 21.87 +3.17 50 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 20.25 +3.09 51 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 18.79 +3.55 51 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 16.98 +2.80 50 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 15.67 +2.72 50 0 19 0
29APR26 112.50 C 0.00 0.00 0.00 14.19 +2.53 49 0 15 0
29APR26 115.00 C 0.00 0.00 0.00 13.05 +2.45 50 0 15 0
29APR26 117.50 C 12.30 12.30 12.30 11.96 +2.33 50 1 37 +1
29APR26 120.00 C 0.00 0.00 0.00 10.93 +2.18 50 0 36 0
29APR26 122.50 C 0.00 0.00 0.00 9.99 +2.06 50 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 9.13 +1.95 51 0 15 0
29APR26 127.50 C 0.00 0.00 0.00 8.34 +1.83 51 0 15 0
29APR26 130.00 C 0.00 0.00 0.00 7.62 +1.63 51 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 6.96 +1.58 51 0 70 0
29APR26 135.00 C 7.13 7.31 7.04 6.31 +1.50 51 200 215 +200
29APR26 137.50 C 0.00 0.00 0.00 5.69 +1.39 51 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 5.12 +1.28 51 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 4.61 +1.28 51 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 4.14 +1.18 51 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 31.67 - 51 0 0 -
29JUN26 92.50 C 0.00 0.00 0.00 29.88 +3.38 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 28.16 +3.29 51 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 26.51 +3.20 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 24.93 +3.11 51 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 23.41 +3.01 51 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 21.97 +2.91 51 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 20.60 +2.82 51 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 19.29 +2.71 51 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 18.05 +2.82 51 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 16.80 +2.66 51 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 15.54 +2.38 50 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 14.74 +2.40 51 0 33 0
29JUN26 122.50 C 0.00 0.00 0.00 13.79 +2.24 51 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 12.91 +2.22 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 12.08 +2.17 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 11.30 +2.07 51 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 10.53 +1.92 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 9.87 +1.84 52 0 0 0
29JUN26 137.50 C 8.30 8.30 8.30 9.16 +1.69 52 2 33 +2
29JUN26 140.00 C 0.00 0.00 0.00 8.51 +1.80 52 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 7.67 +1.48 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 7.11 +1.39 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.11 - 52 0 0 -
29SEP26 92.50 C 0.00 0.00 0.00 33.51 +3.71 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.96 +3.65 52 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 30.48 +3.60 52 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.05 +3.54 52 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 27.67 +3.47 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.35 +3.40 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 25.08 +3.33 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 23.87 +3.27 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 22.71 +2.87 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 21.59 +3.12 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 20.34 +2.34 51 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 19.59 +2.56 52 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 18.66 +2.56 52 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 17.77 +2.54 52 0 12 0
29SEP26 127.50 C 0.00 0.00 0.00 16.92 +2.53 52 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 16.13 +2.53 53 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 15.33 +2.48 53 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 14.66 +2.87 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 14.00 +2.54 53 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 12.89 +2.38 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.23 +2.31 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.61 +2.24 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.86 - 52 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 36.37 +3.39 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.93 +3.33 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.53 +3.26 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.19 +3.20 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.90 +3.14 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 29.65 +3.08 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 28.45 +3.02 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 27.29 +2.95 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 26.18 +2.95 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.11 +2.83 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 23.98 +2.66 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.09 +2.70 52 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 22.19 +2.68 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 21.35 +2.69 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 20.52 +2.68 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 19.72 +2.66 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 19.20 +2.88 53 0 1 0
30DEC26 135.00 C 19.00 19.00 19.00 18.23 +2.63 52 1 1 +1
30DEC26 137.50 C 0.00 0.00 0.00 17.18 +2.26 52 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.47 +2.20 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 15.79 +2.15 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 15.13 +2.09 52 0 0 0
TOTAL CALL 495 1,331 +415
29JAN26 90.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 0.02 -0.06 50 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 0.05 -0.17 48 0 0 0
29JAN26 105.00 P 0.22 0.22 0.22 0.13 -0.36 48 1 32 +1
29JAN26 107.50 P 0.55 0.55 0.55 0.32 -0.67 48 2 17 -1
29JAN26 110.00 P 0.72 0.72 0.72 0.68 -1.11 48 2 51 -2
29JAN26 112.50 P 0.00 0.00 0.00 1.29 -1.64 49 0 37 0
29JAN26 115.00 P 1.97 1.97 1.97 2.20 -2.23 49 23 32 -4
29JAN26 117.50 P 2.84 2.84 2.84 3.49 -2.78 49 6 6 +6
29JAN26 120.00 P 0.00 0.00 0.00 5.11 -3.25 50 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 7.03 -3.32 52 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 8.96 -3.74 48 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 11.20 -3.93 48 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 13.58 -4.02 48 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 16.02 -4.08 47 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 18.50 -4.10 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 21.00 -4.10 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 23.50 -4.10 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 26.00 -4.10 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 28.50 -4.10 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.19 - 46 0 0 -
26FEB26 92.50 P 0.00 0.00 0.00 0.30 -0.17 46 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 0.49 -0.24 46 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 0.74 -0.36 46 0 5 0
26FEB26 100.00 P 0.00 0.00 0.00 1.08 -0.50 46 0 41 0
26FEB26 102.50 P 0.00 0.00 0.00 1.53 -0.66 46 0 10 0
26FEB26 105.00 P 2.35 2.35 2.35 2.10 -0.86 46 5 15 +5
26FEB26 107.50 P 2.77 2.77 2.77 2.77 -1.11 46 2 18 +2
26FEB26 110.00 P 0.00 0.00 0.00 3.55 -1.42 46 0 20 0
26FEB26 112.50 P 4.35 4.35 4.35 4.60 -1.61 46 1 16 0
26FEB26 115.00 P 5.82 5.82 5.82 5.82 -1.83 47 1 5 +1
26FEB26 117.50 P 0.00 0.00 0.00 7.12 -2.08 47 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 8.58 -2.41 47 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 9.97 -2.88 46 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 11.98 -2.87 48 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 13.60 -3.36 47 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 15.92 -3.24 50 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 17.21 -3.59 43 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 19.77 -3.32 47 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 22.49 -2.94 54 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 24.50 -3.30 51 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 27.05 -3.16 56 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 29.09 -3.57 52 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 1.05 - 49 0 0 -
30MAR26 92.50 P 0.00 0.00 0.00 1.41 -0.49 49 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 1.82 -0.60 49 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 2.38 -0.71 49 0 13 0
30MAR26 100.00 P 2.60 2.87 2.60 2.97 -0.84 49 2 7 +2
30MAR26 102.50 P 0.00 0.00 0.00 3.65 -1.00 49 0 2 0
30MAR26 105.00 P 0.00 0.00 0.00 4.43 -1.18 49 0 14 0
30MAR26 107.50 P 0.00 0.00 0.00 5.33 -1.36 49 0 1 0
30MAR26 110.00 P 0.00 0.00 0.00 6.35 -1.53 49 0 9 0
30MAR26 112.50 P 0.00 0.00 0.00 7.49 -1.69 49 0 1 0
30MAR26 115.00 P 0.00 0.00 0.00 8.74 -1.90 49 0 1 0
30MAR26 117.50 P 0.00 0.00 0.00 10.10 -2.08 49 0 62 0
30MAR26 120.00 P 0.00 0.00 0.00 11.64 -2.20 50 0 76 0
30MAR26 122.50 P 0.00 0.00 0.00 13.13 -2.15 50 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 14.78 -2.65 50 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 16.52 -2.14 50 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 18.54 -2.78 52 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 20.43 -2.68 52 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 22.26 -3.24 51 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 24.27 -2.59 52 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 26.62 -2.43 54 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 28.78 -2.48 54 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 30.53 -2.99 52 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 2.16 - 51 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 2.68 -0.67 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 3.25 -0.73 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 3.95 -0.78 51 0 3 0
29APR26 100.00 P 0.00 0.00 0.00 4.66 -0.92 51 0 28 0
29APR26 102.50 P 0.00 0.00 0.00 5.48 -1.06 50 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 6.39 -1.20 51 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 7.40 -1.34 50 0 15 0
29APR26 110.00 P 0.00 0.00 0.00 8.51 -1.48 51 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 9.71 -1.69 51 0 17 0
29APR26 115.00 P 10.96 10.96 10.96 11.00 -1.87 51 15 30 +15
29APR26 117.50 P 12.32 12.32 12.32 12.45 -1.92 51 15 35 +15
29APR26 120.00 P 0.00 0.00 0.00 13.95 -2.01 52 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 15.46 -2.34 52 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 17.06 -2.33 52 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 18.81 -2.58 52 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 20.47 -2.71 52 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 22.37 -2.73 53 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 24.19 -2.27 53 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.21 -2.23 53 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.19 -2.32 53 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 30.10 -2.52 53 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 32.25 -2.49 54 0 0 0
29JUN26 90.00 P 3.76 3.76 3.63 4.07 - 51 2 2 -
29JUN26 92.50 P 0.00 0.00 0.00 4.77 -0.69 51 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.48 -0.67 51 0 8 0
29JUN26 97.50 P 0.00 0.00 0.00 6.28 -0.82 50 0 9 0
29JUN26 100.00 P 0.00 0.00 0.00 7.17 -0.98 50 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 8.12 -1.06 51 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 9.15 -1.23 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 10.25 -1.37 50 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 11.54 -1.39 51 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 12.82 -1.49 51 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 14.16 -1.71 51 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 15.59 -1.77 51 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 16.90 -2.07 51 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 18.45 -2.17 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 20.05 -1.90 51 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 21.63 -2.44 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 23.53 -1.86 52 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 25.21 -2.02 52 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 27.05 -2.02 52 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.92 -2.02 52 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.82 -2.11 52 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 32.19 -2.73 51 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 34.18 -2.74 51 0 0 0
29SEP26 90.00 P 6.30 6.30 6.30 6.86 - 52 3 3 -
29SEP26 92.50 P 0.00 0.00 0.00 7.78 -0.39 52 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.69 -0.40 52 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 9.46 -0.79 51 0 9 0
29SEP26 100.00 P 0.00 0.00 0.00 10.48 -0.98 51 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 11.56 -1.06 51 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 12.70 -1.18 51 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 13.90 -0.78 51 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 15.17 -1.47 51 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 16.50 -1.57 51 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 17.88 -1.34 52 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 19.49 -1.24 52 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 20.82 -1.48 52 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 22.40 -1.50 52 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 23.96 -1.30 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.50 -1.45 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.19 -1.45 52 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 28.88 -1.46 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 30.58 -1.60 52 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 32.29 -1.75 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 34.09 -1.81 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.96 -1.81 52 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.82 -1.87 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.07 - 52 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 10.02 -0.67 52 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.96 -0.86 52 0 1 0
30DEC26 97.50 P 11.64 11.64 11.64 11.72 -1.22 51 1 1 +1
30DEC26 100.00 P 0.00 0.00 0.00 12.82 -1.26 51 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 13.98 -1.30 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.11 -1.49 51 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 16.41 -1.52 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.68 -1.58 51 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 19.05 -1.53 51 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 20.46 -1.67 51 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 21.93 -1.73 51 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 23.92 -0.94 52 0 16 0
30DEC26 122.50 P 0.00 0.00 0.00 25.08 -1.64 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.66 -1.66 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.35 -1.68 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.16 -1.41 52 0 1 0
30DEC26 132.50 P 0.00 0.00 0.00 31.68 -1.77 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.40 -1.77 52 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.11 -1.82 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.84 -1.97 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.58 -2.11 52 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.46 -2.11 52 0 0 0
TOTAL PUT 81 1,103 +41
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$ 168.50
23JAN26 125.00 C 43.50 43.50 43.50 43.50 +3.69 0 100 0 0
23JAN26 127.50 C 0.00 0.00 0.00 41.00 +3.69 0 0 0 0
23JAN26 130.00 C 0.00 0.00 0.00 38.50 +3.69 0 0 0 0
23JAN26 132.50 C 0.00 0.00 0.00 36.00 +3.69 0 0 0 0
23JAN26 135.00 C 0.00 0.00 0.00 33.50 +3.69 0 0 0 0
23JAN26 137.50 C 0.00 0.00 0.00 31.00 +3.69 0 0 0 0
23JAN26 140.00 C 0.00 0.00 0.00 28.50 +3.69 0 0 0 0
23JAN26 142.50 C 0.00 0.00 0.00 26.00 +3.69 0 0 0 0
23JAN26 145.00 C 23.55 23.55 23.55 23.50 +3.69 0 8 0 -8
23JAN26 147.50 C 21.70 21.70 21.70 21.00 +3.69 0 20 0 -31
23JAN26 150.00 C 0.00 0.00 0.00 18.50 +3.69 0 2 0 -3
23JAN26 152.50 C 16.28 16.47 16.28 16.00 +3.69 0 7 0 -27
23JAN26 155.00 C 14.00 14.30 13.50 13.50 +3.69 0 14 0 -97
23JAN26 157.50 C 12.51 12.51 11.29 11.00 +3.68 0 24 0 -3,081
23JAN26 160.00 C 11.01 11.01 8.29 8.50 +3.59 0 80 0 -2,120
23JAN26 162.50 C 8.00 9.25 5.90 6.00 +3.31 0 179 0 -2,212
23JAN26 165.00 C 6.50 6.68 3.40 3.50 +2.32 0 1,907 0 -2,615
23JAN26 167.50 C 1.29 4.41 1.02 1.00 +0.60 0 1,225 51 -1,189
23JAN26 170.00 C 1.50 2.54 0.01 0.00 -0.09 0 7,917 6,448 -312
23JAN26 172.50 C 0.80 1.10 0.01 0.00 -0.02 0 1,390 1,870 +295
23JAN26 175.00 C 0.58 0.58 0.01 0.00 -0.01 0 665 1,707 -39
23JAN26 177.50 C 0.10 0.10 0.05 0.00 -0.01 0 32 533 +19
23JAN26 180.00 C 0.04 0.04 0.01 0.00 -0.01 0 204 979 +144
23JAN26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 533 0
23JAN26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
23JAN26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
23JAN26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
23JAN26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29JAN26 80.00 C 88.97 88.97 88.97 88.54 +3.64 166 100 240 0
29JAN26 82.50 C 0.00 0.00 0.00 86.67 +3.92 307 0 0 0
29JAN26 85.00 C 84.62 84.62 84.62 85.05 +4.50 352 17 201 0
29JAN26 87.50 C 0.00 0.00 0.00 81.04 +3.69 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 79.18 +4.33 274 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 76.34 +3.99 231 0 70 0
29JAN26 95.00 C 74.10 74.10 74.00 74.18 +4.33 253 40 40 0
29JAN26 97.50 C 0.00 0.00 0.00 71.05 +3.70 130 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 68.55 +3.69 120 0 204 0
29JAN26 102.50 C 0.00 0.00 0.00 66.68 +4.32 223 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 63.71 +3.41 171 0 683 0
29JAN26 107.50 C 0.00 0.00 0.00 61.05 +3.29 0 0 0 0
29JAN26 110.00 C 59.89 59.89 59.89 59.19 +4.12 196 30 656 0
29JAN26 112.50 C 0.00 0.00 0.00 56.05 +3.69 0 0 840 0
29JAN26 115.00 C 54.89 54.89 54.89 54.77 +4.91 206 15 241 0
29JAN26 117.50 C 0.00 0.00 0.00 51.69 +4.33 170 0 334 0
29JAN26 120.00 C 0.00 0.00 0.00 48.56 +3.69 81 0 516 0
29JAN26 122.50 C 0.00 0.00 0.00 46.70 +4.33 154 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 43.56 +3.57 0 0 39 0
29JAN26 127.50 C 0.00 0.00 0.00 41.71 +4.34 138 0 4 0
29JAN26 130.00 C 40.60 40.60 40.60 38.56 +3.69 0 2 116 0
29JAN26 132.50 C 0.00 0.00 0.00 36.06 +3.69 0 0 38 0
29JAN26 135.00 C 0.00 0.00 0.00 34.57 +4.69 128 0 285 0
29JAN26 137.50 C 0.00 0.00 0.00 31.07 +3.13 52 0 555 0
29JAN26 140.00 C 28.93 29.25 28.93 28.57 +3.69 46 75 909 -75
29JAN26 142.50 C 26.73 26.80 26.30 26.07 +3.01 40 78 1,022 0
29JAN26 145.00 C 25.20 26.00 23.54 23.57 +3.67 31 189 6,379 +57
29JAN26 147.50 C 21.69 22.17 21.45 21.09 +3.13 42 239 2,981 -199
29JAN26 150.00 C 22.00 22.00 19.00 18.61 +3.55 40 302 9,567 -299
29JAN26 152.50 C 18.13 18.13 15.00 16.16 +3.52 40 26 3,579 -12
29JAN26 155.00 C 13.81 16.00 13.81 14.00 +3.62 48 66 3,503 -29
29JAN26 157.50 C 12.07 13.30 11.54 11.47 +3.44 40 119 3,245 +69
29JAN26 160.00 C 12.00 12.00 9.22 9.21 +3.01 39 1,381 11,686 -840
29JAN26 162.50 C 9.00 10.00 6.90 7.10 +2.49 37 644 4,679 +227
29JAN26 165.00 C 8.00 8.28 4.20 5.40 +2.10 38 1,002 8,465 -259
29JAN26 167.50 C 5.20 6.50 4.03 4.10 +1.84 41 1,470 4,329 -177
29JAN26 170.00 C 4.50 5.00 2.89 2.96 +1.48 41 2,278 6,023 -461
29JAN26 172.50 C 3.00 3.50 2.10 2.00 +1.01 41 4,302 4,520 -1,604
29JAN26 175.00 C 2.30 2.80 1.50 1.30 +0.71 41 4,084 5,883 -242
29JAN26 177.50 C 2.09 2.09 1.06 0.80 +0.46 41 1,635 5,371 +233
29JAN26 180.00 C 0.97 1.32 0.77 0.48 +0.30 41 5,024 7,658 -848
29JAN26 182.50 C 0.91 0.95 0.55 0.27 +0.17 41 2,138 2,562 +641
29JAN26 185.00 C 0.68 0.73 0.40 0.15 +0.10 41 3,769 4,035 +1,076
29JAN26 187.50 C 0.45 0.50 0.33 0.08 +0.05 41 735 2,072 +259
29JAN26 190.00 C 0.22 0.34 0.22 0.04 +0.03 41 567 2,178 +26
29JAN26 192.50 C 0.16 0.29 0.16 0.02 +0.01 41 152 1,231 -65
29JAN26 195.00 C 0.13 0.24 0.12 0.01 0.00 41 95 1,189 -66
29JAN26 197.50 C 0.13 0.13 0.09 0.01 0.00 45 178 1,569 +137
29JAN26 200.00 C 0.10 0.13 0.10 0.01 0.00 48 338 3,635 -214
29JAN26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,010 0
29JAN26 210.00 C 0.06 0.06 0.05 0.01 0.00 60 93 1,926 +93
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 77 0 1,384 0
29JAN26 230.00 C 0.01 0.01 0.01 0.01 0.00 82 1 1,565 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,127 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,875 0
29JAN26 245.00 C 0.01 0.01 0.01 0.01 0.00 97 94 1,611 -45
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 102 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 106 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 111 0 422 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 115 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 119 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 124 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 128 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 132 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 136 0 852 0
30JAN26 137.50 C 0.00 0.00 0.00 31.16 +3.22 68 0 0 0
30JAN26 140.00 C 0.00 0.00 0.00 28.58 +3.68 41 0 0 0
30JAN26 142.50 C 0.00 0.00 0.00 26.16 +3.08 57 0 0 0
30JAN26 145.00 C 23.68 23.68 23.68 23.65 +3.11 51 8 8 +8
30JAN26 147.50 C 21.85 21.85 21.85 21.23 +3.27 52 20 20 +19
30JAN26 150.00 C 0.00 0.00 0.00 19.23 +4.12 64 2 4 +2
30JAN26 152.50 C 0.00 0.00 0.00 16.74 +3.75 58 0 0 0
30JAN26 155.00 C 14.30 14.30 14.30 14.00 +3.62 45 2 10 +2
30JAN26 157.50 C 11.90 11.90 11.90 11.47 +3.13 37 2 33 +2
30JAN26 160.00 C 10.00 10.69 10.00 9.79 +3.22 45 401 348 -194
30JAN26 162.50 C 9.95 9.95 7.92 7.75 +2.72 43 9 323 -6
30JAN26 165.00 C 7.50 7.90 6.05 5.87 +2.13 41 639 405 -433
30JAN26 167.50 C 6.64 6.64 4.45 4.45 +1.77 41 149 267 +49
30JAN26 170.00 C 4.84 4.84 3.40 3.40 +1.54 43 1,367 1,190 +927
30JAN26 172.50 C 1.34 4.25 1.34 2.41 +1.08 43 1,278 926 +736
30JAN26 175.00 C 2.60 2.83 1.85 1.65 +0.79 42 367 319 +68
30JAN26 177.50 C 2.44 2.44 1.36 1.10 +0.56 42 797 376 +10
30JAN26 180.00 C 1.72 1.72 1.05 0.70 +0.38 42 541 195 +98
30JAN26 182.50 C 1.35 1.35 0.77 0.43 +0.24 42 214 192 +148
30JAN26 185.00 C 0.87 0.87 0.57 0.26 +0.15 42 397 263 +258
30JAN26 187.50 C 0.70 0.70 0.42 0.15 +0.09 42 201 183 +172
26FEB26 80.00 C 0.00 0.00 0.00 88.72 +2.99 71 0 2 0
26FEB26 82.50 C 0.00 0.00 0.00 86.67 +3.41 121 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 85.05 +4.50 144 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 81.05 +3.50 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 79.18 +4.13 108 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 78.12 +5.56 139 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 74.18 +4.11 99 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 72.97 +4.13 126 0 0 0
26FEB26 100.00 C 69.38 69.38 69.38 69.84 +4.76 109 8 8 0
26FEB26 102.50 C 0.00 0.00 0.00 66.68 +4.09 87 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 63.79 +3.49 48 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 62.32 +4.56 95 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 60.53 +5.42 103 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 56.31 +3.69 41 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 54.77 +4.63 82 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 51.69 +4.04 65 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 49.12 +3.94 59 0 40 0
26FEB26 122.50 C 0.00 0.00 0.00 47.78 +4.16 78 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 43.93 +3.67 44 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 41.71 +3.89 52 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 39.06 +3.65 44 0 8 0
26FEB26 132.50 C 0.00 0.00 0.00 36.66 +2.75 44 0 20 0
26FEB26 135.00 C 36.01 36.01 36.01 34.57 +3.89 49 30 393 +30
26FEB26 137.50 C 0.00 0.00 0.00 31.96 +4.02 44 0 3 0
26FEB26 140.00 C 31.00 32.00 30.00 30.26 +4.12 51 3 1,144 0
26FEB26 142.50 C 0.00 0.00 0.00 26.63 +3.04 31 1 397 -1
26FEB26 145.00 C 26.37 26.37 26.37 24.52 +3.19 35 1 1,305 -1
26FEB26 147.50 C 0.00 0.00 0.00 23.23 +3.98 44 1 2,654 0
26FEB26 150.00 C 22.10 22.45 21.65 20.76 +3.09 41 8 2,913 -2
26FEB26 152.50 C 19.21 19.21 19.21 19.01 +3.40 42 1 1,767 0
26FEB26 155.00 C 19.00 19.00 17.30 16.89 +2.67 41 194 1,442 -111
26FEB26 157.50 C 16.15 16.15 15.62 15.60 +3.21 44 73 1,660 -2
26FEB26 160.00 C 14.88 16.00 13.81 13.81 +2.86 43 107 6,256 -15
26FEB26 162.50 C 13.08 13.60 12.25 12.27 +2.65 43 59 2,307 -12
26FEB26 165.00 C 9.50 12.57 9.50 11.00 +2.59 43 335 11,080 +88
26FEB26 167.50 C 11.30 11.30 9.75 9.72 +2.41 43 300 3,293 +40
26FEB26 170.00 C 10.00 10.30 8.60 8.68 +2.31 44 1,974 10,483 -41
26FEB26 172.50 C 8.45 8.60 7.64 7.73 +2.12 45 223 1,404 -70
26FEB26 175.00 C 7.80 8.00 6.75 6.78 +1.92 45 970 15,479 +83
26FEB26 177.50 C 6.89 6.89 6.02 5.87 +1.69 45 553 1,636 +241
26FEB26 180.00 C 6.00 6.28 5.21 5.07 +1.54 45 2,316 8,516 +150
26FEB26 182.50 C 5.40 5.40 4.67 4.35 +1.38 45 257 1,215 +2
26FEB26 185.00 C 4.60 5.00 4.02 3.72 +1.24 45 364 1,809 -7
26FEB26 187.50 C 3.90 4.18 3.61 3.16 +1.09 45 248 1,317 +86
26FEB26 190.00 C 3.60 3.90 3.12 2.68 +0.97 45 415 2,646 +78
26FEB26 192.50 C 3.05 3.11 2.79 2.26 +0.85 45 232 982 +37
26FEB26 195.00 C 2.85 2.88 2.47 1.89 +0.73 44 742 3,185 +120
26FEB26 197.50 C 2.30 2.46 2.20 1.58 +0.64 44 83 449 +36
26FEB26 200.00 C 2.30 2.30 1.86 1.32 +0.55 44 1,567 1,568 +381
26FEB26 205.00 C 1.60 1.62 1.50 0.90 +0.40 44 68 418 -24
26FEB26 210.00 C 1.34 1.42 1.20 0.61 +0.29 44 476 804 +232
26FEB26 215.00 C 1.08 1.15 0.94 0.40 +0.20 44 264 447 +127
26FEB26 220.00 C 0.80 0.95 0.80 0.26 +0.13 44 1,258 1,708 +1,254
26FEB26 225.00 C 0.71 0.71 0.60 0.17 +0.09 44 37 62 0
26FEB26 230.00 C 0.66 0.66 0.62 0.11 +0.06 44 301 390 +212
26FEB26 235.00 C 0.44 0.50 0.44 0.07 +0.04 44 2 151 0
26FEB26 240.00 C 0.37 0.38 0.37 0.05 +0.03 45 208 394 +6
26FEB26 245.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 215 0
26FEB26 250.00 C 0.28 0.28 0.28 0.02 +0.01 45 50 63 +50
26FEB26 255.00 C 0.21 0.21 0.21 0.01 0.00 44 5 11 +5
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 54 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 230 0
26FEB26 270.00 C 0.14 0.16 0.14 0.01 0.00 50 2 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 88 0
26FEB26 280.00 C 0.11 0.11 0.11 0.01 0.00 53 50 265 +50
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
26FEB26 300.00 C 0.02 0.06 0.02 0.01 0.00 60 40 182 -15
30MAR26 65.00 C 0.00 0.00 0.00 104.79 +4.64 130 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 101.59 +3.93 99 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 98.93 +4.08 80 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 97.09 +4.40 110 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 93.90 +3.70 58 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 91.30 +3.58 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 88.92 +3.19 0 0 316 0
30MAR26 82.50 C 0.00 0.00 0.00 86.67 +3.41 79 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 85.05 +4.50 99 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 81.46 +3.69 0 0 11 0
30MAR26 90.00 C 81.00 81.00 81.00 79.18 +3.90 69 1 96 0
30MAR26 92.50 C 0.00 0.00 0.00 78.12 +4.07 97 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 74.18 +4.11 62 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 72.97 +4.13 87 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 70.66 +5.22 86 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 66.68 +3.63 53 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 64.10 +3.70 44 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 62.32 +4.56 64 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 60.53 +4.84 71 0 4,180 0
30MAR26 112.50 C 0.00 0.00 0.00 57.07 +4.03 54 0 1,844 0
30MAR26 115.00 C 0.00 0.00 0.00 54.77 +4.16 55 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 52.73 +4.34 58 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 49.47 +4.29 43 0 2,969 0
30MAR26 122.50 C 46.56 46.56 46.56 47.78 +4.16 53 1 768 0
30MAR26 125.00 C 45.70 45.98 45.64 44.64 +3.42 42 90 6,830 -5
30MAR26 127.50 C 43.08 43.08 43.08 41.71 +2.89 26 1 900 0
30MAR26 130.00 C 0.00 0.00 0.00 39.67 +3.91 37 0 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 36.80 +2.53 27 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 34.68 +3.44 32 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 34.54 +4.50 50 0 1,375 0
30MAR26 140.00 C 32.00 32.00 31.56 30.59 +3.34 37 107 11,483 -13
30MAR26 142.50 C 0.00 0.00 0.00 28.64 +2.78 38 0 447 0
30MAR26 145.00 C 29.51 30.07 27.80 27.58 +2.61 44 121 4,314 -90
30MAR26 147.50 C 25.84 25.84 24.90 24.93 +3.17 40 42 1,194 -2
30MAR26 150.00 C 24.46 24.48 24.46 23.18 +3.09 40 62 10,636 -61
30MAR26 152.50 C 22.80 22.80 22.03 21.50 +2.69 41 23 4,554 -23
30MAR26 155.00 C 20.30 20.50 19.40 19.90 +2.92 41 4 2,996 -2
30MAR26 157.50 C 18.26 20.00 18.26 18.37 +2.83 41 14 3,105 -10
30MAR26 160.00 C 18.00 18.00 17.25 17.25 +3.05 43 192 15,376 +18
30MAR26 162.50 C 16.54 17.12 15.67 15.67 +2.67 42 174 5,052 -14
30MAR26 165.00 C 14.81 15.53 14.47 14.53 +2.68 43 357 19,817 +85
30MAR26 167.50 C 13.77 13.93 13.26 13.37 +2.68 43 343 11,240 -24
30MAR26 170.00 C 13.20 13.20 12.20 12.30 +2.45 44 1,244 15,884 -641
30MAR26 172.50 C 12.50 12.50 11.20 11.30 +2.28 44 123 3,705 +8
30MAR26 175.00 C 12.00 12.00 10.34 10.30 +2.18 44 4,005 14,916 +2,890
30MAR26 177.50 C 10.10 10.10 9.61 9.46 +2.06 44 9 2,477 0
30MAR26 180.00 C 8.85 9.68 8.62 8.61 +1.95 44 1,009 13,837 +661
30MAR26 182.50 C 8.50 8.55 7.96 7.78 +1.83 44 308 2,549 +15
30MAR26 185.00 C 8.24 8.24 7.30 7.01 +1.71 44 432 7,893 +216
30MAR26 187.50 C 7.37 7.37 6.71 6.31 +1.60 44 1,030 2,274 +470
30MAR26 190.00 C 6.60 6.65 6.26 5.67 +1.49 44 1,362 10,678 +770
30MAR26 192.50 C 6.06 6.06 5.67 5.08 +1.38 44 189 640 +73
30MAR26 195.00 C 5.40 5.58 5.34 4.54 +1.27 44 95 3,091 -39
30MAR26 197.50 C 4.94 5.24 4.90 4.06 +1.18 44 168 1,040 -36
30MAR26 200.00 C 3.40 5.00 3.40 3.62 +1.08 44 378 13,467 -159
30MAR26 205.00 C 4.27 4.27 3.76 2.86 +0.91 44 90 2,560 +2
30MAR26 210.00 C 3.40 3.40 3.12 2.25 +0.76 44 97 2,811 +18
30MAR26 215.00 C 2.72 2.80 2.72 1.76 +0.63 44 140 3,565 -11
30MAR26 220.00 C 2.34 2.40 2.27 1.36 +0.50 44 14 2,085 +7
30MAR26 225.00 C 1.99 2.07 1.99 1.05 +0.41 44 2 2,679 +2
30MAR26 230.00 C 1.75 1.86 1.75 0.81 +0.33 44 160 839 0
30MAR26 235.00 C 0.00 0.00 0.00 0.62 +0.27 44 0 409 0
30MAR26 240.00 C 0.00 0.00 0.00 0.47 +0.21 44 0 1,727 0
30MAR26 245.00 C 0.00 0.00 0.00 0.36 +0.17 44 0 301 0
30MAR26 250.00 C 0.96 1.00 0.96 0.27 +0.13 44 24 945 0
30MAR26 255.00 C 0.84 0.84 0.82 0.20 +0.10 44 7 224 -7
30MAR26 260.00 C 0.00 0.00 0.00 0.15 +0.07 44 0 168 0
30MAR26 265.00 C 0.00 0.00 0.00 0.11 +0.05 44 0 160 0
30MAR26 270.00 C 0.58 0.58 0.58 0.09 +0.05 44 1 350 +1
30MAR26 275.00 C 0.00 0.00 0.00 0.07 +0.04 44 0 116 0
30MAR26 280.00 C 0.00 0.00 0.00 0.05 +0.03 44 0 284 0
30MAR26 285.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 187 0
30MAR26 290.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 1,618 0
30MAR26 295.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 149 0
30MAR26 300.00 C 0.41 0.41 0.27 0.01 0.00 43 90 563 +80
29APR26 80.00 C 0.00 0.00 0.00 89.20 +3.47 60 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 86.77 +3.51 61 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 85.54 +4.99 87 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 82.05 +4.28 65 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 80.79 +5.28 83 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 78.12 +4.07 78 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 74.62 +3.99 58 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 73.28 +3.87 74 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 70.66 +4.47 69 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 67.10 +2.50 50 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 66.34 +5.94 70 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 63.04 +4.73 59 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 60.67 +4.45 58 0 1 0
29APR26 112.50 C 0.00 0.00 0.00 57.07 +4.03 39 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 55.23 +4.11 48 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 53.88 +4.21 56 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 50.10 +3.10 41 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 47.88 +4.26 42 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 44.64 +3.42 29 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 44.18 +5.36 48 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 39.95 +3.13 31 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 37.97 +1.50 34 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 35.86 +3.47 35 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 34.54 +4.09 40 0 83 0
29APR26 140.00 C 0.00 0.00 0.00 32.00 +3.42 37 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 30.13 +2.73 38 0 340 0
29APR26 145.00 C 0.00 0.00 0.00 28.87 +3.84 40 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 26.61 +3.26 39 0 932 0
29APR26 150.00 C 0.00 0.00 0.00 25.55 +3.80 41 0 351 0
29APR26 152.50 C 24.50 24.50 24.50 24.24 +4.02 42 1 193 0
29APR26 155.00 C 23.18 23.18 23.18 21.82 +3.06 40 30 327 +30
29APR26 157.50 C 0.00 0.00 0.00 20.61 +3.24 41 0 147 0
29APR26 160.00 C 19.26 19.70 19.26 19.38 +3.20 41 241 1,643 +165
29APR26 162.50 C 0.00 0.00 0.00 17.86 +2.93 41 0 570 0
29APR26 165.00 C 18.38 18.38 16.68 16.63 +2.87 41 48 1,473 +12
29APR26 167.50 C 17.00 17.00 15.54 15.50 +2.71 41 355 1,007 +312
29APR26 170.00 C 15.60 15.60 14.30 14.50 +2.64 42 302 1,829 -105
29APR26 172.50 C 13.81 13.83 13.50 13.41 +2.47 42 79 2,509 -30
29APR26 175.00 C 12.90 12.90 12.67 12.53 +2.31 42 35 1,384 +1
29APR26 177.50 C 12.01 12.01 11.52 11.67 +2.31 43 53 265 +2
29APR26 180.00 C 11.49 11.49 10.96 10.81 +2.27 43 382 3,516 +10
29APR26 182.50 C 10.75 10.75 10.28 9.93 +2.16 43 2 188 0
29APR26 185.00 C 9.39 9.65 9.39 9.12 +2.06 43 26 373 -12
29APR26 187.50 C 0.00 0.00 0.00 8.36 +1.95 43 0 86 0
29APR26 190.00 C 8.24 8.24 8.24 7.66 +1.85 43 2 221 0
29APR26 192.50 C 0.00 0.00 0.00 7.00 +1.74 43 0 139 0
29APR26 195.00 C 7.39 7.39 7.26 6.40 +1.65 42 2 30 +1
29APR26 197.50 C 0.00 0.00 0.00 5.84 +1.55 42 0 72 0
29APR26 200.00 C 6.33 6.33 6.15 5.32 +1.45 42 20 490 -1
29APR26 205.00 C 5.66 5.66 5.66 4.40 +1.27 42 5 105 0
29APR26 210.00 C 4.70 4.70 4.70 3.63 +1.11 42 1 226 0
29APR26 215.00 C 0.00 0.00 0.00 2.98 +0.96 42 0 225 0
29APR26 220.00 C 3.59 3.66 3.59 2.44 +0.83 42 24 310 +19
29APR26 225.00 C 0.00 0.00 0.00 1.99 +0.71 42 0 64 0
29APR26 230.00 C 0.00 0.00 0.00 1.62 +0.60 42 0 88 0
29APR26 235.00 C 2.50 2.50 2.50 1.31 +0.51 42 1 261 +1
29APR26 240.00 C 0.00 0.00 0.00 1.06 +0.43 42 0 175 0
29APR26 245.00 C 0.00 0.00 0.00 0.85 +0.36 42 0 2 0
29APR26 250.00 C 0.00 0.00 0.00 0.68 +0.29 42 0 37 0
29JUN26 80.00 C 0.00 0.00 0.00 89.77 +3.82 60 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 86.94 +2.15 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 85.54 +3.27 67 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 82.45 +2.68 55 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 80.79 +5.19 64 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 78.12 +4.07 60 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 75.19 +2.60 52 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 73.89 +4.48 62 0 642 0
29JUN26 100.00 C 71.50 71.50 71.50 70.66 +4.47 53 1 342 0
29JUN26 102.50 C 0.00 0.00 0.00 67.85 +3.25 47 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 66.35 +4.45 54 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 63.13 +2.97 45 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 60.81 +3.96 45 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 58.83 +4.27 47 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 55.67 +1.96 39 0 2,803 0
29JUN26 117.50 C 0.00 0.00 0.00 53.88 +4.21 43 0 699 0
29JUN26 120.00 C 51.82 51.82 51.82 50.81 +1.50 37 3 2,225 -3
29JUN26 122.50 C 0.00 0.00 0.00 48.53 +1.41 36 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 47.74 +4.76 44 0 3,842 0
29JUN26 127.50 C 0.00 0.00 0.00 44.56 +4.19 38 0 1,118 0
29JUN26 130.00 C 0.00 0.00 0.00 41.93 +2.53 36 0 4,284 0
29JUN26 132.50 C 0.00 0.00 0.00 41.18 +2.38 42 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 39.02 +4.28 41 0 664 0
29JUN26 137.50 C 0.00 0.00 0.00 36.37 +2.72 38 0 964 0
29JUN26 140.00 C 35.80 35.80 35.80 35.48 +3.22 41 1 1,299 0
29JUN26 142.50 C 33.73 33.73 33.73 33.54 +3.06 41 1 2,744 +1
29JUN26 145.00 C 33.00 33.00 33.00 31.27 +2.08 39 4 1,344 -4
29JUN26 147.50 C 0.00 0.00 0.00 30.18 +2.60 41 0 1,376 0
29JUN26 150.00 C 30.00 30.00 30.00 29.74 +4.56 44 5 17,875 0
29JUN26 152.50 C 0.00 0.00 0.00 27.66 +4.05 42 0 318 0
29JUN26 155.00 C 0.00 0.00 0.00 25.89 +3.62 41 0 1,239 0
29JUN26 157.50 C 0.00 0.00 0.00 24.42 +3.42 41 0 1,439 0
29JUN26 160.00 C 24.00 24.00 23.00 23.04 +3.21 41 9 10,134 -2
29JUN26 162.50 C 22.32 22.32 22.32 21.88 +3.18 42 1 596 0
29JUN26 165.00 C 21.14 21.14 20.73 20.63 +3.07 42 4 2,598 0
29JUN26 167.50 C 19.53 19.70 19.53 19.54 +3.01 42 51 1,036 0
29JUN26 170.00 C 18.80 18.83 18.41 18.51 +2.79 42 25 6,258 +5
29JUN26 172.50 C 17.90 18.53 17.90 17.50 +2.70 42 152 1,441 -60
29JUN26 175.00 C 17.01 17.01 16.50 16.58 +2.61 42 614 7,815 +136
29JUN26 177.50 C 16.03 16.03 16.03 15.70 +2.51 43 55 702 -55
29JUN26 180.00 C 15.08 15.10 15.08 14.85 +2.49 43 10 6,404 +1
29JUN26 182.50 C 0.00 0.00 0.00 13.95 +2.46 43 0 891 0
29JUN26 185.00 C 13.46 13.46 13.41 13.06 +2.29 43 50 7,562 +25
29JUN26 187.50 C 12.81 12.81 12.81 12.21 +2.16 43 60 710 +60
29JUN26 190.00 C 11.82 12.15 11.82 11.49 +2.16 43 99 8,029 +43
29JUN26 192.50 C 11.53 11.53 11.53 10.78 +2.13 43 11 363 +11
29JUN26 195.00 C 10.99 10.99 10.99 10.07 +1.97 43 26 408 0
29JUN26 197.50 C 10.23 10.23 10.23 9.36 +1.82 42 4 318 0
29JUN26 200.00 C 10.32 10.32 9.50 8.80 +1.82 42 39 1,461 -19
29JUN26 205.00 C 8.80 8.80 8.80 7.70 +1.69 42 70 804 +10
29JUN26 210.00 C 7.92 7.92 7.92 6.67 +1.49 42 10 1,309 +10
29JUN26 215.00 C 7.17 7.33 7.11 5.84 +1.42 42 325 1,695 +325
29JUN26 220.00 C 6.60 6.60 6.20 5.02 +1.21 42 13 676 +1
29JUN26 225.00 C 0.00 0.00 0.00 4.39 +1.19 42 1 412 +1
29JUN26 230.00 C 5.27 5.27 5.27 3.79 +1.01 42 12 789 -8
29JUN26 235.00 C 0.00 0.00 0.00 3.26 +0.91 42 1 1,144 +1
29JUN26 240.00 C 4.14 4.22 4.14 2.84 +0.84 42 66 783 +1
29JUN26 245.00 C 3.84 3.84 3.84 2.42 +0.71 42 65 890 +31
29JUN26 250.00 C 2.89 2.89 2.89 2.10 +0.68 42 3 1,815 0
29JUN26 255.00 C 0.00 0.00 0.00 1.81 +0.58 42 0 923 0
29JUN26 260.00 C 0.00 0.00 0.00 1.53 +0.49 42 0 575 0
29JUN26 265.00 C 0.00 0.00 0.00 1.33 +0.47 42 0 196 0
29JUN26 270.00 C 0.00 0.00 0.00 1.15 +0.41 42 0 570 0
29JUN26 275.00 C 0.00 0.00 0.00 0.96 +0.34 42 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.84 +0.32 42 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.72 +0.28 42 0 419 0
29JUN26 290.00 C 1.75 1.75 1.75 0.60 +0.23 42 1 1,557 0
29JUN26 295.00 C 0.00 0.00 0.00 0.52 +0.21 42 0 31 0
29JUN26 300.00 C 1.50 1.58 1.50 0.45 +0.19 42 2 86 +2
29SEP26 80.00 C 0.00 0.00 0.00 89.77 +3.82 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 88.20 +3.41 58 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 85.54 +3.27 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 84.06 +4.08 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 81.73 +5.52 59 0 10 0
29SEP26 92.50 C 0.00 0.00 0.00 78.38 +4.33 51 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 75.19 +2.60 42 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 73.89 +4.48 50 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 70.66 +3.71 42 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 68.03 +3.35 39 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 66.35 +4.45 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 63.93 +3.77 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 63.59 +5.84 50 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 59.77 +2.03 42 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 57.89 +2.47 43 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 56.07 +2.59 44 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 53.24 +3.19 41 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 50.68 +2.63 38 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 48.90 +2.82 39 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 47.08 +1.22 39 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 45.15 +1.34 39 0 330 0
29SEP26 132.50 C 0.00 0.00 0.00 43.72 +3.05 40 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 42.57 +3.23 42 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 39.67 +1.95 39 0 37 0
29SEP26 140.00 C 39.00 39.00 39.00 38.26 +1.87 39 3 142 0
29SEP26 142.50 C 0.00 0.00 0.00 36.58 +2.43 39 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 35.04 +2.58 39 0 2,499 0
29SEP26 147.50 C 35.02 35.02 34.80 33.90 +2.81 40 28 2,430 +28
29SEP26 150.00 C 0.00 0.00 0.00 33.28 +2.20 42 0 916 0
29SEP26 152.50 C 0.00 0.00 0.00 31.01 +1.19 40 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 29.62 +2.53 40 0 1,527 0
29SEP26 157.50 C 30.05 30.05 30.05 29.07 +3.34 41 30 950 +30
29SEP26 160.00 C 29.00 29.00 29.00 27.35 +2.32 40 5 5,295 0
29SEP26 162.50 C 27.00 27.00 27.00 26.35 +1.93 41 20 451 0
29SEP26 165.00 C 0.00 0.00 0.00 26.34 +3.61 43 325 3,153 +323
29SEP26 167.50 C 23.78 23.78 23.78 24.45 +2.56 42 10 1,265 -10
29SEP26 170.00 C 24.00 24.00 23.58 23.47 +2.93 42 8 2,432 -3
29SEP26 172.50 C 0.00 0.00 0.00 22.64 +3.12 42 0 475 0
29SEP26 175.00 C 0.00 0.00 0.00 21.59 +3.03 42 0 6,692 0
29SEP26 177.50 C 0.00 0.00 0.00 20.65 +2.85 42 0 3,427 0
29SEP26 180.00 C 19.70 19.70 19.70 19.70 +2.65 42 2 3,760 +2
29SEP26 182.50 C 0.00 0.00 0.00 19.04 +2.82 43 0 335 0
29SEP26 185.00 C 0.00 0.00 0.00 18.26 +2.75 43 0 860 0
29SEP26 187.50 C 0.00 0.00 0.00 17.40 +2.51 43 0 567 0
29SEP26 190.00 C 16.89 16.89 16.60 16.55 +2.38 43 6 718 +2
29SEP26 192.50 C 0.00 0.00 0.00 15.72 +2.05 43 0 105 0
29SEP26 195.00 C 0.00 0.00 0.00 15.04 +1.88 43 0 179 0
29SEP26 197.50 C 14.42 14.48 14.42 14.36 +1.88 42 4 304 +3
29SEP26 200.00 C 14.20 14.70 14.05 13.68 +1.88 42 94 5,602 +60
29SEP26 205.00 C 0.00 0.00 0.00 12.33 +1.63 42 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 11.22 +1.57 42 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 10.17 +1.57 42 0 214 0
29SEP26 220.00 C 10.32 10.32 10.32 9.13 +1.31 42 60 3,601 0
29SEP26 225.00 C 0.00 0.00 0.00 8.30 +1.27 42 0 663 0
29SEP26 230.00 C 0.00 0.00 0.00 7.52 +1.27 42 0 96 0
29SEP26 235.00 C 0.00 0.00 0.00 6.74 +1.08 42 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 6.09 +0.99 42 0 2,335 0
29SEP26 245.00 C 7.08 7.08 7.08 5.53 +1.00 42 10 58 0
29SEP26 250.00 C 6.60 6.60 6.60 4.96 +0.89 42 4 321 0
29SEP26 255.00 C 0.00 0.00 0.00 4.43 +0.75 42 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 4.04 +0.76 42 0 31 0
29SEP26 265.00 C 5.18 5.18 5.18 3.65 +0.75 42 2 250 0
29SEP26 270.00 C 4.90 4.90 4.90 3.25 +0.62 42 2 41 +2
29SEP26 275.00 C 4.72 4.72 4.72 2.93 +0.56 42 65 160 +64
29SEP26 280.00 C 4.00 4.20 4.00 2.66 +0.56 42 2 283 +2
29SEP26 285.00 C 0.00 0.00 0.00 2.39 +0.52 42 0 357 0
29SEP26 290.00 C 3.65 3.88 3.65 2.13 +0.44 42 4 443 +4
29SEP26 295.00 C 0.00 0.00 0.00 1.92 +0.40 42 0 1 0
29SEP26 300.00 C 3.30 3.30 3.30 1.74 +0.40 42 10 150 +10
30DEC26 80.00 C 0.00 0.00 0.00 90.07 +2.09 44 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 89.14 +3.51 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 85.54 +3.02 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 84.06 +3.40 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 81.73 +4.43 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 80.19 +3.69 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 76.88 +3.65 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 75.35 +4.97 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 72.46 +4.93 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 69.74 +3.93 41 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 68.45 +4.15 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 67.69 +5.44 48 0 0 0
30DEC26 110.00 C 64.92 64.92 64.92 63.59 +3.29 41 30 30 +30
30DEC26 112.50 C 0.00 0.00 0.00 61.54 +1.78 41 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 60.12 +3.78 42 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 58.06 +2.10 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 55.52 +1.54 40 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 53.97 +1.84 40 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 52.89 +4.70 42 0 17 0
30DEC26 127.50 C 0.00 0.00 0.00 51.82 +3.64 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 49.71 +3.81 43 0 13 0
30DEC26 132.50 C 0.00 0.00 0.00 47.10 +3.06 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 45.92 +2.85 41 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 43.30 +2.83 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 42.92 +2.46 42 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 41.39 +2.35 42 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 39.99 +3.75 42 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 38.39 +3.62 41 0 1,168 0
30DEC26 150.00 C 38.84 38.84 38.84 36.50 +1.74 40 1 374 -1
30DEC26 152.50 C 0.00 0.00 0.00 35.23 +3.55 40 0 131 0
30DEC26 155.00 C 0.00 0.00 0.00 34.11 +2.44 41 1 773 +1
30DEC26 157.50 C 0.00 0.00 0.00 34.10 +3.54 43 0 103 0
30DEC26 160.00 C 0.00 0.00 0.00 32.88 +3.36 43 0 1,127 0
30DEC26 162.50 C 0.00 0.00 0.00 30.46 +2.05 41 0 36 0
30DEC26 165.00 C 0.00 0.00 0.00 30.45 +3.75 43 0 382 0
30DEC26 167.50 C 0.00 0.00 0.00 28.24 +1.83 41 0 1,039 0
30DEC26 170.00 C 28.00 28.06 27.38 28.23 +4.33 42 41 8,331 +9
30DEC26 172.50 C 0.00 0.00 0.00 26.76 +3.10 42 0 970 0
30DEC26 175.00 C 0.00 0.00 0.00 25.88 +3.12 42 0 295 0
30DEC26 177.50 C 0.00 0.00 0.00 24.81 +2.96 42 0 52 0
30DEC26 180.00 C 24.59 24.59 24.59 23.91 +2.77 42 24 1,926 +24
30DEC26 182.50 C 23.11 23.40 23.00 23.10 +2.91 42 15 51 -14
30DEC26 185.00 C 0.00 0.00 0.00 22.18 +2.64 42 1 44 +1
30DEC26 187.50 C 0.00 0.00 0.00 21.52 +2.71 42 0 34 0
30DEC26 190.00 C 21.40 21.40 21.40 20.73 +2.57 42 2 571 0
30DEC26 192.50 C 0.00 0.00 0.00 19.90 +2.49 42 0 147 0
30DEC26 195.00 C 0.00 0.00 0.00 19.06 +2.32 42 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 18.31 +2.23 42 0 2 0
30DEC26 200.00 C 18.00 18.25 18.00 17.65 +2.24 42 13 165 +13
30DEC26 205.00 C 0.00 0.00 0.00 16.33 +2.25 42 0 11 0
30DEC26 210.00 C 16.00 16.00 16.00 15.01 +2.06 42 2 182 +2
30DEC26 215.00 C 0.00 0.00 0.00 13.83 +1.91 42 0 13 0
30DEC26 220.00 C 14.00 14.00 13.98 12.81 +1.91 42 4 121 +4
30DEC26 225.00 C 0.00 0.00 0.00 11.80 +1.86 42 0 9 0
30DEC26 230.00 C 0.00 0.00 0.00 10.79 +1.61 42 0 12 0
30DEC26 235.00 C 0.00 0.00 0.00 10.00 +1.58 42 0 84 0
30DEC26 240.00 C 0.00 0.00 0.00 9.24 +1.59 42 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 8.49 +1.47 42 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 7.73 +1.26 42 0 16 0
30DEC26 255.00 C 0.00 0.00 0.00 7.19 +1.27 42 0 80 0
30DEC26 260.00 C 8.38 8.38 8.10 6.64 +1.27 42 5 5 +5
30DEC26 265.00 C 0.00 0.00 0.00 6.10 +1.17 41 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 5.56 +1.02 41 0 52 0
30DEC26 275.00 C 0.00 0.00 0.00 5.15 +0.99 42 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 4.77 +1.00 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 4.39 +0.95 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 4.01 +0.83 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 3.66 +0.74 41 0 4 0
30DEC26 300.00 C 5.20 5.50 5.20 3.41 +0.75 41 72 1,577 -58
TOTAL CALL 82,089 726,938 -3,390
23JAN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
23JAN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
23JAN26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
23JAN26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
23JAN26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
23JAN26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
23JAN26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 769 0
23JAN26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 366 0
23JAN26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
23JAN26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
23JAN26 150.00 P 0.01 0.01 0.01 0.00 -0.01 0 38 1,621 0
23JAN26 152.50 P 0.03 0.03 0.03 0.00 -0.01 0 3 1,505 0
23JAN26 155.00 P 0.01 0.02 0.01 0.00 -0.01 0 112 3,293 -99
23JAN26 157.50 P 0.02 0.03 0.01 0.00 -0.02 0 82 4,118 -21
23JAN26 160.00 P 0.10 0.10 0.01 0.00 -0.10 0 179 2,112 -23
23JAN26 162.50 P 0.10 0.10 0.01 0.00 -0.47 0 204 687 -63
23JAN26 165.00 P 0.21 0.21 0.01 0.00 -1.45 0 274 2,147 +67
23JAN26 167.50 P 0.20 0.60 0.02 0.00 -3.17 0 1,891 1,333 +995
23JAN26 170.00 P 0.99 1.70 0.85 1.50 -3.93 0 891 0 -150
23JAN26 172.50 P 2.22 3.99 2.22 4.00 -3.94 0 93 0 -52
23JAN26 175.00 P 4.00 6.50 4.00 6.50 -4.01 0 17 0 -5
23JAN26 177.50 P 0.00 0.00 0.00 9.00 -4.08 0 0 0 -4
23JAN26 180.00 P 0.00 0.00 0.00 11.50 -4.16 0 0 0 0
23JAN26 182.50 P 0.00 0.00 0.00 14.00 -4.23 0 0 0 0
23JAN26 185.00 P 0.00 0.00 0.00 16.50 -4.31 0 0 0 0
23JAN26 187.50 P 0.00 0.00 0.00 19.00 -4.38 0 0 0 0
23JAN26 190.00 P 0.00 0.00 0.00 21.50 -4.46 0 0 0 0
23JAN26 192.50 P 23.99 24.04 23.99 24.00 -4.53 0 100 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 194 0 981 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 186 0 282 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 178 0 94 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 171 0 223 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 164 0 296 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 157 0 596 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 151 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 144 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2,356 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 132 0 1,588 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2,200 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 120 0 2,900 0
29JAN26 110.00 P 0.01 0.01 0.01 0.01 0.00 114 10 1,586 +10
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 108 0 3,093 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5,191 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 98 0 966 0
29JAN26 120.00 P 0.04 0.04 0.04 0.01 0.00 92 1 10,060 -1
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 87 0 785 0
29JAN26 125.00 P 0.04 0.04 0.04 0.01 0.00 82 1 2,921 -1
29JAN26 127.50 P 0.04 0.06 0.03 0.01 0.00 77 147 4,265 -5
29JAN26 130.00 P 0.05 0.05 0.04 0.01 0.00 72 29 14,776 -10
29JAN26 132.50 P 0.07 0.07 0.05 0.01 0.00 67 22 8,105 -20
29JAN26 135.00 P 0.07 0.07 0.05 0.01 0.00 62 79 9,442 -11
29JAN26 137.50 P 0.09 0.09 0.06 0.01 0.00 57 51 5,534 0
29JAN26 140.00 P 0.11 0.11 0.06 0.01 0.00 53 354 13,207 +112
29JAN26 142.50 P 0.14 0.14 0.08 0.01 0.00 48 230 10,057 -21
29JAN26 145.00 P 0.17 0.17 0.10 0.01 -0.01 44 125 7,443 -78
29JAN26 147.50 P 0.21 0.21 0.12 0.02 -0.03 42 360 6,556 -188
29JAN26 150.00 P 0.23 0.23 0.14 0.04 -0.08 41 358 12,246 +74
29JAN26 152.50 P 0.34 0.34 0.19 0.09 -0.17 40 514 6,086 +206
29JAN26 155.00 P 0.28 0.40 0.25 0.20 -0.31 41 1,689 13,088 +353
29JAN26 157.50 P 0.50 0.56 0.37 0.40 -0.52 41 2,013 5,005 +966
29JAN26 160.00 P 0.65 0.86 0.60 0.70 -0.85 40 4,018 16,109 -1,816
29JAN26 162.50 P 0.94 1.31 0.94 1.21 -1.23 40 1,541 3,424 +225
29JAN26 165.00 P 1.42 2.00 1.40 1.94 -1.68 40 1,978 3,963 +66
29JAN26 167.50 P 1.95 3.03 1.95 2.99 -2.11 40 1,482 2,428 +9
29JAN26 170.00 P 3.00 4.41 3.00 4.40 -2.44 42 1,433 2,074 +481
29JAN26 172.50 P 5.00 5.85 4.82 6.05 -2.79 43 688 1,143 +25
29JAN26 175.00 P 6.62 8.10 6.62 7.92 -3.10 44 412 2,266 -398
29JAN26 177.50 P 9.26 9.76 8.94 10.00 -3.34 45 26 715 -7
29JAN26 180.00 P 11.32 11.77 11.00 12.26 -3.40 48 55 624 +49
29JAN26 182.50 P 0.00 0.00 0.00 14.33 -3.95 45 0 639 0
29JAN26 185.00 P 0.00 0.00 0.00 17.09 -3.72 57 0 60 0
29JAN26 187.50 P 0.00 0.00 0.00 19.60 -3.78 63 0 5 0
29JAN26 190.00 P 0.00 0.00 0.00 21.68 -4.28 55 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 24.00 -4.53 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 26.56 -4.55 56 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 29.75 -3.89 90 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 31.50 -4.76 0 0 26 0
29JAN26 205.00 P 0.00 0.00 0.00 37.02 -3.18 97 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 41.59 -3.61 82 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 47.90 -2.69 142 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 51.50 -4.67 0 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 57.38 -3.72 145 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 61.50 -4.60 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 68.23 -2.91 187 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 71.61 -4.86 126 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 76.50 -3.70 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 81.50 -4.64 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 86.50 -3.82 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 92.57 -3.03 206 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 96.50 -4.14 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 101.50 -4.10 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 107.99 -2.57 241 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 112.52 -4.80 230 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 116.59 -4.86 174 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 122.06 -3.22 220 0 0 0
30JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
30JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30JAN26 142.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 147 0
30JAN26 145.00 P 0.11 0.11 0.11 0.02 -0.03 43 4 284 +4
30JAN26 147.50 P 0.19 0.19 0.11 0.04 -0.07 43 17 216 -2
30JAN26 150.00 P 0.19 0.25 0.16 0.08 -0.14 42 31 343 +5
30JAN26 152.50 P 0.25 0.34 0.22 0.17 -0.26 42 474 586 +154
30JAN26 155.00 P 0.41 0.47 0.33 0.33 -0.41 42 228 386 -31
30JAN26 157.50 P 0.71 0.71 0.50 0.57 -0.67 42 306 280 +2
30JAN26 160.00 P 0.96 1.02 0.80 0.96 -0.98 41 400 383 +104
30JAN26 162.50 P 1.41 1.52 1.25 1.52 -1.35 41 425 258 +146
30JAN26 165.00 P 1.97 2.36 1.85 2.32 -1.75 41 198 238 +110
30JAN26 167.50 P 2.88 3.48 2.78 3.48 -2.06 42 314 137 +135
30JAN26 170.00 P 3.40 4.89 3.40 4.86 -2.38 43 273 237 +235
30JAN26 172.50 P 5.00 6.26 5.00 6.43 -2.73 44 4 2 +2
30JAN26 175.00 P 6.50 7.50 6.50 8.18 -3.09 44 43 43 +43
30JAN26 177.50 P 0.00 0.00 0.00 10.29 -3.24 47 0 0 0
30JAN26 180.00 P 11.64 12.26 11.40 12.47 -3.43 49 16 16 +16
30JAN26 182.50 P 0.00 0.00 0.00 14.78 -3.57 51 0 0 0
30JAN26 185.00 P 0.00 0.00 0.00 17.18 -3.67 55 0 0 0
30JAN26 187.50 P 0.00 0.00 0.00 19.66 -3.72 60 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 177 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 72 0 335 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 69 0 367 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 66 0 124 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 150 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 472 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 125 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 333 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,097 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 50 0 407 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 48 0 616 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 45 0 397 0
26FEB26 115.00 P 0.17 0.17 0.17 0.02 0.00 46 295 1,453 -75
26FEB26 117.50 P 0.16 0.16 0.16 0.03 0.00 46 8 656 +8
26FEB26 120.00 P 0.20 0.20 0.19 0.04 0.00 45 23 9,693 +11
26FEB26 122.50 P 0.22 0.25 0.22 0.06 -0.01 44 131 1,841 -6
26FEB26 125.00 P 0.30 0.30 0.30 0.09 -0.02 44 7 2,715 -1
26FEB26 127.50 P 0.33 0.36 0.30 0.14 -0.02 44 332 4,934 +262
26FEB26 130.00 P 0.40 0.43 0.38 0.21 -0.03 44 33 16,487 0
26FEB26 132.50 P 0.46 0.48 0.46 0.30 -0.06 44 14 2,855 -13
26FEB26 135.00 P 0.56 0.59 0.55 0.43 -0.09 44 13 21,844 +3
26FEB26 137.50 P 0.71 0.72 0.62 0.60 -0.11 44 146 4,808 +75
26FEB26 140.00 P 0.82 0.89 0.76 0.81 -0.16 44 1,158 16,983 -1,000
26FEB26 142.50 P 1.03 1.10 0.97 1.07 -0.24 44 543 3,745 -499
26FEB26 145.00 P 1.20 1.36 1.14 1.35 -0.35 44 404 5,385 -97
26FEB26 147.50 P 1.50 1.68 1.46 1.72 -0.44 44 287 8,856 -179
26FEB26 150.00 P 2.00 2.12 1.83 2.20 -0.52 43 283 6,543 +15
26FEB26 152.50 P 2.39 2.60 2.30 2.76 -0.64 43 117 4,635 +48
26FEB26 155.00 P 2.75 3.29 2.75 3.38 -0.87 43 623 5,511 +189
26FEB26 157.50 P 3.42 3.97 3.36 4.15 -1.01 43 703 3,024 -159
26FEB26 160.00 P 4.04 4.90 3.99 4.97 -1.25 43 1,379 7,369 +152
26FEB26 162.50 P 5.15 5.87 5.15 5.94 -1.37 43 500 2,167 +85
26FEB26 165.00 P 6.25 7.05 6.17 7.00 -1.68 43 668 6,404 +312
26FEB26 167.50 P 7.20 8.32 7.20 8.28 -1.83 43 834 1,361 +531
26FEB26 170.00 P 8.84 9.70 8.63 9.69 -1.93 44 160 583 +28
26FEB26 172.50 P 10.00 10.80 10.00 11.29 -1.96 45 79 137 +74
26FEB26 175.00 P 11.50 12.65 11.50 12.93 -2.07 45 49 765 +8
26FEB26 177.50 P 14.01 14.15 14.01 14.69 -2.13 46 430 469 +430
26FEB26 180.00 P 15.07 16.13 15.07 16.49 -2.28 47 404 493 -73
26FEB26 182.50 P 16.87 16.87 16.87 18.32 -2.45 47 48 50 +17
26FEB26 185.00 P 19.30 19.30 19.30 20.25 -2.63 47 20 35 -5
26FEB26 187.50 P 0.00 0.00 0.00 22.18 -2.85 47 0 30 0
26FEB26 190.00 P 23.40 23.40 23.40 24.25 -3.03 48 1 159 -1
26FEB26 192.50 P 0.00 0.00 0.00 26.56 -2.98 49 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 28.52 -3.37 48 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 30.74 -3.52 49 0 2 0
26FEB26 200.00 P 0.00 0.00 0.00 32.94 -3.75 49 0 30 0
26FEB26 205.00 P 0.00 0.00 0.00 37.52 -2.88 50 0 32 0
26FEB26 210.00 P 0.00 0.00 0.00 43.03 -3.39 59 0 1 0
26FEB26 215.00 P 0.00 0.00 0.00 47.90 -3.36 62 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 51.69 -4.52 49 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 57.38 -3.76 64 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 61.50 -4.60 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 68.23 -3.93 81 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 71.61 -5.73 59 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 77.09 -4.05 74 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 82.54 -3.60 84 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 87.28 -3.85 83 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 92.57 -3.03 91 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 97.23 -3.41 88 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 102.28 -3.90 92 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 107.99 -3.51 105 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 112.52 -4.80 101 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 116.59 -4.86 82 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 122.31 -3.82 103 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 126.50 -5.94 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 131.50 -3.82 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,899 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 984 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4,991 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5,629 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,352 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4,135 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5,694 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4,403 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7,793 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2,334 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,577 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9,341 0
30MAR26 100.00 P 0.20 0.20 0.20 0.02 0.00 44 8 28,151 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 0.00 44 0 2,070 0
30MAR26 105.00 P 0.28 0.28 0.28 0.05 0.00 45 20 9,092 0
30MAR26 107.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 5,391 0
30MAR26 110.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 16,556 0
30MAR26 112.50 P 0.00 0.00 0.00 0.13 -0.01 44 0 2,731 0
30MAR26 115.00 P 0.44 0.46 0.44 0.18 -0.01 44 241 5,694 +41
30MAR26 117.50 P 0.51 0.53 0.51 0.26 -0.01 44 27 7,181 0
30MAR26 120.00 P 0.58 0.61 0.58 0.34 -0.03 44 28 21,779 0
30MAR26 122.50 P 0.00 0.00 0.00 0.47 -0.03 44 0 4,451 0
30MAR26 125.00 P 0.75 0.75 0.75 0.60 -0.06 44 1 11,479 -1
30MAR26 127.50 P 0.90 0.95 0.90 0.80 -0.05 44 9 6,236 -3
30MAR26 130.00 P 1.05 1.16 1.04 1.00 -0.11 44 16 25,293 +6
30MAR26 132.50 P 1.20 1.28 1.20 1.28 -0.10 44 7 47,965 +2
30MAR26 135.00 P 1.45 1.51 1.45 1.52 -0.23 43 11 35,426 -1
30MAR26 137.50 P 1.62 1.78 1.62 1.85 -0.24 43 65 8,007 -4
30MAR26 140.00 P 1.99 2.16 1.98 2.23 -0.29 43 135 24,798 -16
30MAR26 142.50 P 2.42 2.63 2.42 2.71 -0.33 43 22 5,087 -16
30MAR26 145.00 P 2.66 3.05 2.61 3.20 -0.39 43 201 11,579 +59
30MAR26 147.50 P 3.20 3.65 3.20 3.84 -0.46 43 403 5,998 +87
30MAR26 150.00 P 3.75 4.30 3.75 4.47 -0.56 43 311 18,388 -1
30MAR26 152.50 P 4.54 5.08 4.54 5.24 -0.59 43 192 6,754 +74
30MAR26 155.00 P 5.45 5.87 5.30 6.04 -0.84 43 368 8,353 +142
30MAR26 157.50 P 6.31 6.67 6.24 6.94 -0.97 43 190 2,332 +55
30MAR26 160.00 P 7.26 7.86 6.95 7.92 -1.18 43 582 7,657 -112
30MAR26 162.50 P 8.30 8.89 8.00 8.98 -1.29 43 116 1,763 -18
30MAR26 165.00 P 8.77 10.10 8.77 10.15 -1.58 43 108 12,824 +64
30MAR26 167.50 P 9.96 11.45 9.96 11.53 -1.68 43 250 1,761 +37
30MAR26 170.00 P 12.24 12.82 11.88 12.96 -1.76 43 352 7,375 +71
30MAR26 172.50 P 14.25 14.25 14.25 14.38 -1.93 43 1 1,144 +1
30MAR26 175.00 P 15.10 15.51 15.10 16.07 -1.89 44 3,540 4,208 +2,917
30MAR26 177.50 P 16.75 17.00 16.60 17.75 -1.90 45 306 1,093 +49
30MAR26 180.00 P 18.20 19.35 17.96 19.30 -2.19 44 220 876 +104
30MAR26 182.50 P 20.25 20.25 20.25 21.19 -2.14 45 1 365 +1
30MAR26 185.00 P 22.91 22.91 22.91 23.00 -2.27 45 1 888 -1
30MAR26 187.50 P 0.00 0.00 0.00 24.82 -2.46 46 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 26.95 -1.24 47 0 1,366 0
30MAR26 192.50 P 0.00 0.00 0.00 28.70 -2.73 46 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 30.99 -2.59 47 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 32.78 -1.48 47 0 0 0
30MAR26 200.00 P 34.10 34.15 34.10 35.26 -2.77 49 16 3,096 +16
30MAR26 205.00 P 0.00 0.00 0.00 39.66 -2.95 50 0 103 0
30MAR26 210.00 P 0.00 0.00 0.00 44.22 -3.02 51 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 48.37 -2.89 50 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 52.77 -3.44 49 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 57.38 -4.07 48 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 61.86 -4.24 46 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 68.60 -3.56 63 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 71.61 -5.73 46 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 77.09 -4.05 56 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 82.54 -4.96 63 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 87.28 -3.85 62 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 92.57 -3.20 68 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 97.23 -3.41 67 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 102.28 -3.90 69 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 107.99 -3.51 78 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 112.52 -4.80 76 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 118.02 -3.65 83 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 123.18 -4.23 86 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 127.79 -4.65 85 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 131.55 -3.77 67 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 133 0
29APR26 82.50 P 0.13 0.13 0.13 0.01 0.00 46 18 49 +18
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 241 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 403 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 250 0
29APR26 92.50 P 0.00 0.00 0.00 0.02 0.00 42 0 99 0
29APR26 95.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 10 0
29APR26 97.50 P 0.00 0.00 0.00 0.05 0.00 42 0 148 0
29APR26 100.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 343 0
29APR26 102.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 157 0
29APR26 105.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 183 0
29APR26 107.50 P 0.00 0.00 0.00 0.19 +0.01 42 0 268 0
29APR26 110.00 P 0.00 0.00 0.00 0.26 +0.02 42 2 86 0
29APR26 112.50 P 0.00 0.00 0.00 0.34 +0.01 42 0 34 0
29APR26 115.00 P 0.00 0.00 0.00 0.45 +0.01 42 0 322 0
29APR26 117.50 P 0.79 0.79 0.79 0.58 +0.01 42 10 320 +10
29APR26 120.00 P 0.88 0.88 0.88 0.74 0.00 42 4 737 +4
29APR26 122.50 P 0.95 0.95 0.95 0.93 -0.01 42 1 818 +1
29APR26 125.00 P 0.00 0.00 0.00 1.15 -0.04 42 0 1,505 0
29APR26 127.50 P 0.00 0.00 0.00 1.37 -0.09 42 0 1,029 0
29APR26 130.00 P 0.00 0.00 0.00 1.67 -0.13 42 0 1,279 0
29APR26 132.50 P 1.80 1.84 1.80 1.99 -0.20 41 8 5,563 +2
29APR26 135.00 P 1.88 2.15 1.88 2.36 -0.27 41 42 1,876 +2
29APR26 137.50 P 2.51 2.51 2.51 2.83 -0.21 41 30 2,437 0
29APR26 140.00 P 2.80 3.10 2.80 3.32 -0.23 41 52 2,286 +51
29APR26 142.50 P 0.00 0.00 0.00 3.87 -0.27 41 0 1,429 0
29APR26 145.00 P 3.94 4.16 3.94 4.51 -0.27 41 41 2,368 +12
29APR26 147.50 P 4.82 4.82 4.82 5.15 -0.38 41 5 659 +5
29APR26 150.00 P 5.25 5.25 5.10 5.94 -0.43 41 75 1,931 +63
29APR26 152.50 P 6.31 6.45 6.31 6.75 -0.60 41 67 971 -23
29APR26 155.00 P 6.20 7.34 6.20 7.60 -0.84 41 115 485 +61
29APR26 157.50 P 7.63 8.10 7.63 8.59 -0.91 41 3 550 -3
29APR26 160.00 P 8.82 9.42 8.82 9.59 -1.12 41 1,016 1,442 +781
29APR26 162.50 P 10.00 10.00 9.80 10.74 -1.29 41 3 397 +1
29APR26 165.00 P 11.33 11.33 11.33 12.01 -1.37 41 20 1,135 0
29APR26 167.50 P 0.00 0.00 0.00 13.36 -1.48 42 0 549 0
29APR26 170.00 P 13.96 14.35 13.91 14.79 -1.58 42 109 417 +19
29APR26 172.50 P 15.48 15.76 15.47 16.31 -1.59 42 29 711 0
29APR26 175.00 P 16.95 16.95 16.93 17.93 -1.63 43 62 375 +60
29APR26 177.50 P 18.63 18.63 18.53 19.51 -1.71 43 60 200 +60
29APR26 180.00 P 20.21 20.21 20.14 21.22 -1.74 43 60 98 +60
29APR26 182.50 P 0.00 0.00 0.00 22.99 -1.81 44 0 30 0
29APR26 185.00 P 24.60 24.60 24.60 24.60 -2.05 43 2 35 +2
29APR26 187.50 P 0.00 0.00 0.00 26.65 -1.92 44 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 28.56 -2.02 44 0 73 0
29APR26 192.50 P 0.00 0.00 0.00 30.46 -2.13 45 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 32.47 -2.18 45 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 33.81 -3.00 43 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 35.26 -3.71 41 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 40.82 -2.37 47 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 45.19 -2.80 47 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 49.54 -1.72 48 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 53.71 -3.62 47 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 58.79 -2.75 50 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 62.40 -3.70 44 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 68.60 -3.56 54 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 71.72 -5.62 42 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 77.09 -4.05 48 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 82.54 -5.04 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 2,847 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 0.00 42 0 724 0
29JUN26 85.00 P 0.00 0.00 0.00 0.07 0.00 42 0 6,408 0
29JUN26 87.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 462 0
29JUN26 90.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 2,131 0
29JUN26 92.50 P 0.00 0.00 0.00 0.18 +0.01 42 5 1,086 +5
29JUN26 95.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 5,012 0
29JUN26 97.50 P 0.00 0.00 0.00 0.32 +0.02 42 0 2,152 0
29JUN26 100.00 P 0.00 0.00 0.00 0.40 +0.01 42 0 6,841 0
29JUN26 102.50 P 0.00 0.00 0.00 0.52 +0.02 42 3 2,009 0
29JUN26 105.00 P 0.93 0.93 0.93 0.65 +0.01 42 4 4,526 0
29JUN26 107.50 P 0.00 0.00 0.00 0.80 +0.01 42 0 4,103 0
29JUN26 110.00 P 0.00 0.00 0.00 1.00 +0.01 42 0 4,491 0
29JUN26 112.50 P 0.00 0.00 0.00 1.20 +0.01 42 0 3,524 0
29JUN26 115.00 P 1.63 1.64 1.63 1.47 -0.01 42 5 6,167 +1
29JUN26 117.50 P 0.00 0.00 0.00 1.75 -0.01 42 0 2,204 0
29JUN26 120.00 P 2.06 2.08 2.06 2.06 -0.05 42 7 10,465 +7
29JUN26 122.50 P 2.29 2.29 2.29 2.36 -0.14 42 20 2,760 0
29JUN26 125.00 P 2.59 2.66 2.59 2.69 -0.21 41 4 7,746 +2
29JUN26 127.50 P 0.00 0.00 0.00 3.11 -0.31 41 0 1,536 0
29JUN26 130.00 P 3.61 3.61 3.35 3.62 -0.29 41 81 6,969 +65
29JUN26 132.50 P 3.96 3.96 3.96 4.12 -0.30 41 60 3,259 -60
29JUN26 135.00 P 4.25 4.50 4.25 4.70 -0.27 41 7 9,977 -4
29JUN26 137.50 P 5.16 5.16 5.16 5.35 -0.24 41 11 3,433 0
29JUN26 140.00 P 5.44 5.81 5.40 6.00 -0.32 41 59 5,047 -11
29JUN26 142.50 P 6.00 6.45 6.00 6.73 -0.34 41 16 9,769 0
29JUN26 145.00 P 6.88 7.32 6.83 7.55 -0.39 41 44 11,845 +28
29JUN26 147.50 P 7.51 8.15 7.51 8.37 -0.41 41 116 2,827 +32
29JUN26 150.00 P 8.41 9.10 8.41 9.23 -0.61 41 39 13,623 -1
29JUN26 152.50 P 9.57 10.02 9.57 10.24 -0.63 41 3 1,782 -1
29JUN26 155.00 P 10.27 11.03 10.27 11.24 -0.82 41 88 2,770 -2
29JUN26 157.50 P 11.39 11.39 11.39 12.25 -0.98 41 2 1,173 +2
29JUN26 160.00 P 12.55 13.30 12.55 13.40 -1.12 41 66 7,636 0
29JUN26 162.50 P 13.80 14.45 13.80 14.59 -1.30 41 3 354 -2
29JUN26 165.00 P 15.14 15.42 15.14 16.05 -1.28 41 59 2,612 +5
29JUN26 167.50 P 16.17 17.27 16.17 17.29 -1.50 41 329 723 +25
29JUN26 170.00 P 18.05 18.30 18.00 18.88 -1.54 42 78 542 +77
29JUN26 172.50 P 19.68 19.68 19.68 20.39 -1.46 42 1 447 +1
29JUN26 175.00 P 20.03 20.03 20.03 21.95 -1.57 42 6 2,612 +6
29JUN26 177.50 P 22.20 22.63 22.20 23.64 -1.51 43 115 188 +63
29JUN26 180.00 P 0.00 0.00 0.00 25.21 -1.81 42 0 614 0
29JUN26 182.50 P 0.00 0.00 0.00 26.86 -1.87 43 0 405 0
29JUN26 185.00 P 0.00 0.00 0.00 28.68 -1.89 43 0 365 0
29JUN26 187.50 P 29.52 29.52 29.52 30.39 -2.02 43 30 66 +30
29JUN26 190.00 P 0.00 0.00 0.00 32.19 -2.06 43 0 588 0
29JUN26 192.50 P 33.83 33.83 33.83 33.98 -2.16 43 1 31 +1
29JUN26 195.00 P 0.00 0.00 0.00 35.93 -2.21 43 0 30 0
29JUN26 197.50 P 0.00 0.00 0.00 37.99 -2.15 44 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 39.81 -2.33 44 0 8 0
29JUN26 205.00 P 0.00 0.00 0.00 43.96 -2.34 45 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 48.25 -2.33 46 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 52.53 -1.03 46 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 56.55 -2.33 46 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 60.54 -2.21 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 65.67 -2.70 48 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 69.74 -3.22 47 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 74.23 -3.11 47 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 79.07 -3.26 48 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 82.84 -4.74 45 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 87.30 -4.28 43 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 92.57 -3.20 47 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 97.23 -3.41 46 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 102.28 -3.90 48 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 107.99 -3.51 54 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 112.52 -4.87 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 118.02 -3.65 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 123.18 -4.23 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 127.79 -4.65 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 131.55 -5.89 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 867 0
29SEP26 82.50 P 0.00 0.00 0.00 0.27 -0.02 42 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.36 -0.02 42 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 0.45 -0.02 42 0 20 0
29SEP26 90.00 P 0.00 0.00 0.00 0.56 -0.04 42 0 49 0
29SEP26 92.50 P 0.00 0.00 0.00 0.71 -0.04 42 0 678 0
29SEP26 95.00 P 0.00 0.00 0.00 0.85 -0.06 42 0 340 0
29SEP26 97.50 P 0.00 0.00 0.00 1.04 -0.07 42 0 121 0
29SEP26 100.00 P 0.00 0.00 0.00 1.25 -0.07 42 0 573 0
29SEP26 102.50 P 0.00 0.00 0.00 1.47 -0.11 42 0 212 0
29SEP26 105.00 P 0.00 0.00 0.00 1.76 -0.12 42 0 2,609 0
29SEP26 107.50 P 0.00 0.00 0.00 2.06 -0.12 42 0 186 0
29SEP26 110.00 P 0.00 0.00 0.00 2.37 -0.19 42 0 1,360 0
29SEP26 112.50 P 0.00 0.00 0.00 2.78 -0.19 42 0 684 0
29SEP26 115.00 P 2.95 2.95 2.95 3.17 -0.21 42 1 5,867 0
29SEP26 117.50 P 0.00 0.00 0.00 3.56 -0.14 42 0 610 0
29SEP26 120.00 P 3.75 3.75 3.75 3.97 -0.27 42 2 1,606 +2
29SEP26 122.50 P 0.00 0.00 0.00 4.42 -0.36 41 0 1,041 0
29SEP26 125.00 P 4.55 4.75 4.55 4.94 -0.40 41 90 2,170 -10
29SEP26 127.50 P 5.39 5.39 5.39 5.53 -0.40 41 10 1,095 0
29SEP26 130.00 P 0.00 0.00 0.00 6.20 -0.40 41 0 6,302 0
29SEP26 132.50 P 6.42 6.42 6.40 6.87 -0.40 41 107 1,586 -104
29SEP26 135.00 P 6.91 7.09 6.91 7.55 -0.52 41 2 4,061 +2
29SEP26 137.50 P 0.00 0.00 0.00 8.36 -0.55 41 0 1,310 0
29SEP26 140.00 P 8.60 8.94 8.40 9.20 -0.55 41 762 5,938 -400
29SEP26 142.50 P 0.00 0.00 0.00 10.04 -0.57 41 0 1,327 0
29SEP26 145.00 P 10.00 10.20 10.00 10.89 -0.74 41 2 6,691 -1
29SEP26 147.50 P 0.00 0.00 0.00 11.89 -0.76 41 0 1,790 0
29SEP26 150.00 P 12.10 12.60 12.10 12.92 -0.76 41 13 8,870 -7
29SEP26 152.50 P 13.32 13.32 13.06 13.95 -0.76 41 3 2,604 +1
29SEP26 155.00 P 14.23 14.23 14.23 14.99 -0.93 41 2 3,518 +2
29SEP26 157.50 P 16.08 16.08 16.08 16.14 -1.01 41 1 1,514 0
29SEP26 160.00 P 16.65 17.30 16.65 17.36 -1.04 41 20 5,501 -18
29SEP26 162.50 P 0.00 0.00 0.00 18.65 -1.27 41 0 766 0
29SEP26 165.00 P 19.46 19.48 19.27 20.03 -1.24 41 587 3,050 +132
29SEP26 167.50 P 20.79 20.91 20.79 21.43 -1.30 41 22 936 +6
29SEP26 170.00 P 21.95 22.81 21.95 22.88 -1.51 41 39 544 +33
29SEP26 172.50 P 23.55 24.20 23.55 24.30 -1.68 41 4 457 +3
29SEP26 175.00 P 0.00 0.00 0.00 25.85 -1.57 41 0 989 0
29SEP26 177.50 P 26.53 26.55 26.53 27.43 -1.68 41 85 146 +85
29SEP26 180.00 P 27.98 28.50 27.98 29.09 -1.68 42 68 1,928 +58
29SEP26 182.50 P 30.31 30.31 30.13 30.80 -2.48 42 4 52 -4
29SEP26 185.00 P 0.00 0.00 0.00 32.51 -2.47 42 0 83 0
29SEP26 187.50 P 0.00 0.00 0.00 34.16 -1.99 42 0 0 0
29SEP26 190.00 P 34.87 34.87 34.87 36.74 -1.57 44 1 6 0
29SEP26 192.50 P 0.00 0.00 0.00 38.48 -1.43 44 0 0 0
29SEP26 195.00 P 37.62 37.62 37.62 39.51 -2.32 42 1 17 +1
29SEP26 197.50 P 0.00 0.00 0.00 42.12 -1.68 44 0 1 0
29SEP26 200.00 P 42.22 42.22 42.22 44.09 -1.63 44 30 350 0
29SEP26 205.00 P 0.00 0.00 0.00 47.60 -1.84 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 50.77 -3.38 43 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 55.94 -0.41 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 58.27 -4.30 42 0 105 0
29SEP26 225.00 P 0.00 0.00 0.00 64.33 -0.79 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 68.67 -2.04 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 72.42 -3.40 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 77.53 -0.53 47 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 79.97 -2.64 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 86.69 -0.89 49 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 90.65 -2.49 47 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 94.88 -3.16 47 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 100.63 -2.15 50 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 104.11 -3.47 47 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 110.03 -2.11 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 114.59 -2.80 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 118.02 -3.88 47 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 123.18 -4.23 49 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 127.79 -4.65 49 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 132.08 -5.36 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.51 +0.01 41 0 607 0
30DEC26 82.50 P 0.00 0.00 0.00 0.64 +0.01 41 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.79 +0.01 41 0 149 0
30DEC26 87.50 P 0.00 0.00 0.00 0.93 0.00 41 0 38 0
30DEC26 90.00 P 1.66 1.66 1.66 1.14 0.00 41 1 82 +1
30DEC26 92.50 P 0.00 0.00 0.00 1.36 +0.01 41 0 10 0
30DEC26 95.00 P 1.93 1.93 1.93 1.58 -0.01 41 1 2,049 +1
30DEC26 97.50 P 2.28 2.28 2.28 1.88 -0.01 41 2 105 0
30DEC26 100.00 P 0.00 0.00 0.00 2.18 -0.02 41 0 581 0
30DEC26 102.50 P 0.00 0.00 0.00 2.49 -0.03 41 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 2.89 -0.05 41 0 174 0
30DEC26 107.50 P 0.00 0.00 0.00 3.31 -0.05 41 0 63 0
30DEC26 110.00 P 0.00 0.00 0.00 3.73 -0.05 42 0 259 0
30DEC26 112.50 P 4.16 4.16 4.16 4.20 -0.11 41 1 1,066 0
30DEC26 115.00 P 4.30 4.80 4.30 4.65 -0.22 41 67 390 +66
30DEC26 117.50 P 0.00 0.00 0.00 5.17 -0.25 41 0 489 0
30DEC26 120.00 P 5.40 5.40 5.40 5.63 -0.37 41 103 1,016 +67
30DEC26 122.50 P 0.00 0.00 0.00 6.46 -0.26 41 0 838 0
30DEC26 125.00 P 7.00 7.00 7.00 7.03 -0.43 41 1 500 0
30DEC26 127.50 P 0.00 0.00 0.00 7.53 -0.44 41 0 2,024 0
30DEC26 130.00 P 7.80 8.00 7.80 8.21 -0.50 40 14 5,613 +14
30DEC26 132.50 P 8.50 8.50 8.50 8.99 -0.50 41 1 1,050 0
30DEC26 135.00 P 9.50 9.50 9.50 9.84 -0.51 40 10 589 0
30DEC26 137.50 P 10.15 10.15 10.15 10.69 -0.49 40 2 1,959 0
30DEC26 140.00 P 10.60 11.00 10.60 11.55 -0.69 40 61 473 +59
30DEC26 142.50 P 0.00 0.00 0.00 12.44 -0.73 40 0 87 0
30DEC26 145.00 P 12.91 13.40 12.91 13.47 -0.57 40 5 2,285 +3
30DEC26 147.50 P 13.80 13.80 13.80 14.51 -0.69 40 1 453 0
30DEC26 150.00 P 15.58 15.58 14.75 15.55 -0.78 40 17 552 -7
30DEC26 152.50 P 15.55 16.45 15.55 16.60 -0.97 40 72 305 +21
30DEC26 155.00 P 16.67 17.65 16.67 17.72 -1.10 40 59 618 +59
30DEC26 157.50 P 18.55 18.55 18.55 18.95 -1.15 40 1 228 +1
30DEC26 160.00 P 19.92 19.92 19.90 20.34 -1.11 40 12 2,258 0
30DEC26 162.50 P 0.00 0.00 0.00 21.67 -1.29 40 0 616 0
30DEC26 165.00 P 22.20 22.82 21.67 22.89 -1.51 40 81 350 -28
30DEC26 167.50 P 23.34 24.06 23.34 24.32 -1.38 41 66 1,130 -60
30DEC26 170.00 P 24.69 25.68 24.50 25.80 -1.68 41 78 6,424 -46
30DEC26 172.50 P 26.35 27.33 26.35 27.21 -1.53 40 24 1,110 +10
30DEC26 175.00 P 28.70 28.70 28.70 28.80 -1.63 41 5 199 +5
30DEC26 177.50 P 0.00 0.00 0.00 30.37 -1.67 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 32.01 -1.50 41 0 6 0
30DEC26 182.50 P 0.00 0.00 0.00 33.69 -1.90 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 35.32 -1.81 41 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 37.06 -2.29 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 38.80 -2.27 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 40.56 -2.33 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 43.21 -1.56 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 44.11 -2.24 42 0 0 0
30DEC26 200.00 P 45.60 45.60 45.43 46.88 -1.49 43 8 13 +3
30DEC26 205.00 P 0.00 0.00 0.00 50.69 -1.10 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 53.57 -2.77 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 57.53 -1.17 42 0 0 0
30DEC26 220.00 P 61.00 61.00 61.00 62.55 -1.58 44 4 4 +4
30DEC26 225.00 P 0.00 0.00 0.00 65.40 -3.36 42 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 69.48 -3.02 42 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 74.15 -3.35 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 79.53 -1.81 46 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 81.74 -3.59 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 87.24 -2.88 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 91.97 -2.72 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 95.07 -4.18 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 101.56 -1.22 47 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 105.70 -2.96 46 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 110.32 -1.82 46 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 115.57 -2.63 48 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 118.20 -4.67 43 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 123.31 -4.13 44 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 128.76 -3.68 47 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 133.37 -4.22 47 0 0 0
TOTAL PUT 47,322 1,094,894 +6,690
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 13.19
29JAN26 5.75 C 0.00 0.00 0.00 7.44 +0.15 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 7.19 +0.15 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 6.94 +0.15 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 6.69 +0.15 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 6.44 +0.15 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 6.19 +0.15 0 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 5.94 +0.05 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 5.69 +0.15 0 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 5.44 +0.15 0 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 5.19 +0.15 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 4.94 +0.15 0 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 4.69 +0.15 0 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 4.44 +0.15 0 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 4.19 +0.14 0 0 69 0
29JAN26 9.25 C 0.00 0.00 0.00 3.94 +0.14 0 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 3.69 +0.14 0 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 3.44 +0.14 0 0 590 0
29JAN26 10.00 C 0.00 0.00 0.00 3.19 +0.14 0 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 2.70 +0.15 78 0 769 0
29JAN26 11.00 C 0.00 0.00 0.00 2.20 +0.15 64 0 331 0
29JAN26 11.50 C 0.00 0.00 0.00 1.70 +0.16 49 0 148 0
29JAN26 12.00 C 0.00 0.00 0.00 1.23 +0.16 54 0 194 0
29JAN26 12.50 C 0.87 0.91 0.85 0.78 +0.09 48 25 217 -15
29JAN26 13.00 C 0.45 0.60 0.45 0.45 +0.05 51 6 196 -5
29JAN26 13.50 C 0.20 0.33 0.20 0.23 +0.03 53 84 406 +48
29JAN26 14.00 C 0.15 0.18 0.10 0.10 +0.01 53 19 143 -15
29JAN26 14.50 C 0.05 0.05 0.05 0.04 0.00 54 24 156 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 0.00 59 0 217 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 78 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 146 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 58 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 109 0 82 0
26FEB26 7.50 C 0.00 0.00 0.00 5.71 +0.17 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.46 +0.15 0 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.23 +0.17 80 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.96 +0.15 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.69 +0.13 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.47 +0.15 57 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.22 +0.17 53 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.97 +0.06 49 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.71 +0.15 0 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.48 +0.15 49 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.23 +0.17 45 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 2.72 +0.11 28 0 60 0
26FEB26 11.00 C 0.00 0.00 0.00 2.25 +0.13 37 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 1.83 +0.05 41 0 269 0
26FEB26 12.00 C 0.00 0.00 0.00 1.46 +0.02 44 0 328 0
26FEB26 12.50 C 1.20 1.20 1.20 1.14 +0.09 46 1 332 -1
26FEB26 13.00 C 0.00 0.00 0.00 0.86 +0.07 46 0 218 0
26FEB26 13.50 C 0.75 0.75 0.74 0.66 +0.07 48 3 147 +1
26FEB26 14.00 C 0.53 0.56 0.50 0.46 +0.03 47 150 1,832 -27
26FEB26 14.50 C 0.00 0.00 0.00 0.34 +0.04 49 0 124 0
26FEB26 15.00 C 0.24 0.31 0.24 0.24 +0.04 49 8 77 +2
26FEB26 15.50 C 0.21 0.25 0.21 0.16 +0.02 49 31 48 0
26FEB26 16.00 C 0.14 0.14 0.14 0.11 +0.02 49 25 686 +25
26FEB26 16.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 183 0
26FEB26 17.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.03 0.00 49 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 0.00 50 0 12 0
30MAR26 2.90 C 0.00 0.00 0.00 10.31 +0.15 136 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.21 +0.15 131 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.11 +0.15 126 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.01 +0.15 122 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.91 +0.15 117 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.81 +0.15 112 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.71 +0.15 107 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.61 +0.15 101 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.51 +0.15 92 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.41 +0.15 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.31 +0.15 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.21 +0.15 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.11 +0.15 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.01 +0.15 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.91 +0.15 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.81 +0.15 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.71 +0.15 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.61 +0.15 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.56 +0.19 127 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.42 +0.15 92 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.32 +0.15 89 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.22 +0.15 86 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.97 +0.15 78 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.72 +0.15 68 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.47 +0.15 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.22 +0.15 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.97 +0.16 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.72 +0.18 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.48 +0.15 62 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.23 +0.05 56 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.98 +0.09 51 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.73 +0.15 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.48 +0.17 0 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.24 +0.18 51 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.99 +0.18 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.75 +0.16 50 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.47 +0.04 0 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.23 +0.18 0 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.00 +0.09 39 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.73 +0.10 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.50 +0.01 33 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.34 +0.04 49 0 1,297 0
30MAR26 10.50 C 0.00 0.00 0.00 2.84 +0.14 42 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.42 +0.07 42 0 71 0
30MAR26 11.50 C 0.00 0.00 0.00 2.06 -0.02 44 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.74 +0.06 46 0 273 0
30MAR26 12.50 C 0.00 0.00 0.00 1.44 +0.05 46 0 48 0
30MAR26 13.00 C 0.00 0.00 0.00 1.18 +0.04 47 0 185 0
30MAR26 13.50 C 0.95 1.00 0.95 0.96 +0.05 47 8 218 +8
30MAR26 14.00 C 0.85 0.85 0.85 0.79 +0.05 48 2 2,637 0
30MAR26 14.50 C 0.66 0.66 0.66 0.64 +0.04 49 1 65 -1
30MAR26 15.00 C 0.00 0.00 0.00 0.51 +0.03 49 0 87 0
30MAR26 15.50 C 0.00 0.00 0.00 0.40 +0.03 49 0 70 0
30MAR26 16.00 C 0.35 0.35 0.35 0.31 +0.02 49 2 115 +2
30MAR26 16.50 C 0.31 0.31 0.30 0.24 +0.02 49 17 57 +17
30MAR26 17.00 C 0.24 0.24 0.24 0.18 +0.01 49 2 68 +2
30MAR26 17.50 C 0.00 0.00 0.00 0.14 +0.01 49 0 90 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 0.00 48 0 126 0
29APR26 8.75 C 0.00 0.00 0.00 4.53 +0.10 42 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.35 +0.13 51 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.04 +0.09 38 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.81 +0.09 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.60 +0.10 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.35 +0.05 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.95 +0.10 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.59 +0.11 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.26 +0.08 46 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.04 +0.17 50 0 70 0
29APR26 12.50 C 0.00 0.00 0.00 1.66 +0.05 46 0 51 0
29APR26 13.00 C 1.49 1.49 1.42 1.41 +0.04 47 17 252 +17
29APR26 13.50 C 0.00 0.00 0.00 1.19 +0.03 47 0 310 0
29APR26 14.00 C 0.00 0.00 0.00 1.01 +0.03 48 0 157 0
29APR26 14.50 C 0.91 0.91 0.91 0.86 +0.03 48 15 60 +15
29APR26 15.00 C 0.00 0.00 0.00 0.73 +0.05 49 0 1,030 0
29APR26 15.50 C 0.00 0.00 0.00 0.61 +0.05 49 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.50 +0.04 49 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.41 +0.04 49 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.33 +0.03 49 0 27 0
29APR26 17.50 C 0.00 0.00 0.00 0.27 +0.02 49 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 0.22 +0.02 49 0 20 0
29JUN26 3.70 C 0.00 0.00 0.00 9.51 +0.12 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.44 +0.15 68 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.34 +0.18 62 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.24 +0.15 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.14 +0.15 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.04 +0.15 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.91 +0.12 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.85 +0.15 65 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.71 +0.15 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.65 +0.19 58 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.56 +0.16 68 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.42 +0.12 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.35 +0.18 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.22 +0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.97 +0.15 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.72 +0.15 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.47 +0.15 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.24 +0.17 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.98 +0.15 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.74 +0.11 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.48 +0.11 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.25 +0.07 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.01 +0.11 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.80 +0.13 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.59 +0.13 47 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.29 +0.09 0 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.10 +0.13 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.84 +0.09 39 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.65 +0.14 44 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.42 +0.09 43 0 600 0
29JUN26 9.25 C 0.00 0.00 0.00 4.17 +0.05 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.02 +0.11 45 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.81 +0.13 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.62 +0.09 45 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.21 +0.07 44 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.90 +0.14 46 0 88 0
29JUN26 11.50 C 0.00 0.00 0.00 2.58 +0.11 46 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.28 +0.04 46 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 2.02 +0.10 46 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.78 +0.07 47 0 33 0
29JUN26 13.50 C 0.00 0.00 0.00 1.58 +0.07 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.39 +0.06 47 0 17 0
29JUN26 14.50 C 0.00 0.00 0.00 1.23 +0.06 48 0 20 0
29JUN26 15.00 C 1.15 1.15 1.15 1.08 +0.05 48 15 32 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.95 +0.05 48 0 126 0
29JUN26 16.00 C 0.00 0.00 0.00 0.84 +0.06 49 0 17 0
29JUN26 16.50 C 0.81 0.81 0.81 0.73 +0.05 49 15 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.63 +0.05 49 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.55 +0.05 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.47 +0.04 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.56 +0.16 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.42 +0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.35 +0.12 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.22 +0.12 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.97 +0.15 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.73 +0.16 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.52 +0.19 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.32 +0.18 58 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.00 +0.08 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.76 +0.12 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.52 +0.06 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.29 +0.10 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.06 +0.12 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.83 +0.06 42 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.61 +0.10 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.39 +0.03 44 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.18 +0.09 45 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.03 +0.12 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.80 +0.09 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.59 +0.11 47 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.40 +0.12 47 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.21 +0.07 47 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.06 +0.15 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.88 +0.14 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.49 +0.11 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.21 +0.12 47 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 2.92 +0.11 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.64 +0.07 47 0 99 0
29SEP26 12.50 C 0.00 0.00 0.00 2.41 +0.13 48 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.19 +0.09 48 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.98 +0.07 48 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.80 +0.07 48 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.64 +0.07 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.50 +0.06 49 0 61 0
29SEP26 15.50 C 0.00 0.00 0.00 1.37 +0.07 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.24 +0.07 49 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.11 +0.06 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.01 +0.06 49 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.91 +0.06 49 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.81 +0.05 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.53 +0.12 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.33 +0.09 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.15 +0.10 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.95 +0.10 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.77 +0.13 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.59 +0.12 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.42 +0.12 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.25 +0.11 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.08 +0.10 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.77 +0.11 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.48 +0.09 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.22 +0.12 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.95 +0.10 46 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 2.75 +0.10 47 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.54 +0.10 47 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 2.38 +0.12 48 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.16 +0.07 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.00 +0.07 48 0 0 0
30DEC26 15.00 C 1.97 1.97 1.97 1.89 +0.10 49 1 4 +1
30DEC26 15.50 C 0.00 0.00 0.00 1.76 +0.10 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.63 +0.09 49 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.50 +0.08 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.38 +0.09 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.26 +0.07 49 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 1.17 +0.07 49 0 0 0
TOTAL CALL 471 21,918 +89
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 239 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 227 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 216 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 205 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 195 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 185 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 175 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 165 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 156 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 146 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 137 0 46 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 128 0 163 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 137 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 593 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,636 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 791 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 375 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 189 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 582 0
29JAN26 12.50 P 0.10 0.10 0.10 0.11 -0.05 54 5 380 0
29JAN26 13.00 P 0.30 0.30 0.20 0.28 -0.07 55 56 283 +48
29JAN26 13.50 P 0.50 0.54 0.50 0.56 -0.11 56 21 109 +20
29JAN26 14.00 P 0.00 0.00 0.00 0.94 -0.13 60 0 220 0
29JAN26 14.50 P 0.00 0.00 0.00 1.38 -0.15 65 0 66 0
29JAN26 15.00 P 0.00 0.00 0.00 1.87 -0.15 77 0 3 0
29JAN26 15.50 P 0.00 0.00 0.00 2.38 -0.08 94 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.88 -0.17 108 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.41 -0.15 131 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.92 -0.10 146 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.37 -0.12 139 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.82 -0.25 115 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 51 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 79 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 184 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 737 0
26FEB26 10.50 P 0.05 0.05 0.05 0.05 -0.01 49 6 356 +1
26FEB26 11.00 P 0.08 0.09 0.08 0.10 -0.01 49 11 481 +5
26FEB26 11.50 P 0.00 0.00 0.00 0.16 -0.04 47 0 882 0
26FEB26 12.00 P 0.24 0.26 0.24 0.29 -0.04 48 26 415 +19
26FEB26 12.50 P 0.51 0.51 0.42 0.44 -0.07 47 8 588 0
26FEB26 13.00 P 0.57 0.63 0.57 0.68 -0.07 49 4 130 -2
26FEB26 13.50 P 0.84 0.84 0.84 0.96 -0.08 50 1 124 0
26FEB26 14.00 P 0.00 0.00 0.00 1.29 -0.07 51 0 89 0
26FEB26 14.50 P 0.00 0.00 0.00 1.66 -0.08 52 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 2.07 -0.12 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.51 -0.13 56 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.96 -0.10 57 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.45 -0.12 62 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.92 -0.17 64 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.45 -0.06 73 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.91 -0.16 73 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 149 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 123 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 120 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 118 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 0.00 49 0 15 0
30MAR26 9.00 P 0.03 0.03 0.03 0.03 0.00 49 10 3,593 +10
30MAR26 9.25 P 0.00 0.00 0.00 0.04 -0.01 49 0 28 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 19 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 -0.01 50 0 332 0
30MAR26 10.00 P 0.09 0.09 0.09 0.10 -0.02 49 100 144 +68
30MAR26 10.50 P 0.00 0.00 0.00 0.17 -0.02 49 0 78 0
30MAR26 11.00 P 0.00 0.00 0.00 0.25 -0.03 48 0 87 0
30MAR26 11.50 P 0.35 0.35 0.35 0.37 -0.04 48 8 460 +8
30MAR26 12.00 P 0.00 0.00 0.00 0.54 -0.04 49 0 332 0
30MAR26 12.50 P 0.00 0.00 0.00 0.74 -0.05 49 0 206 0
30MAR26 13.00 P 1.01 1.01 1.01 0.99 -0.05 50 15 84 0
30MAR26 13.50 P 0.00 0.00 0.00 1.26 -0.08 50 0 99 0
30MAR26 14.00 P 0.00 0.00 0.00 1.58 -0.06 50 0 170 0
30MAR26 14.50 P 0.00 0.00 0.00 1.93 -0.10 51 0 141 0
30MAR26 15.00 P 0.00 0.00 0.00 2.31 -0.03 52 0 45 0
30MAR26 15.50 P 0.00 0.00 0.00 2.71 -0.13 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.14 -0.10 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.58 -0.11 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.04 -0.10 57 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.51 -0.04 59 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.00 -0.07 62 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 0.00 50 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.10 -0.01 50 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.12 -0.01 49 0 1 0
29APR26 9.75 P 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.18 -0.02 48 0 31 0
29APR26 10.50 P 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.39 -0.02 48 0 15 0
29APR26 11.50 P 0.00 0.00 0.00 0.52 -0.04 47 0 303 0
29APR26 12.00 P 0.00 0.00 0.00 0.70 -0.04 48 0 73 0
29APR26 12.50 P 0.00 0.00 0.00 0.92 -0.04 48 0 110 0
29APR26 13.00 P 1.12 1.12 1.12 1.17 -0.06 48 2 440 +2
29APR26 13.50 P 0.00 0.00 0.00 1.49 -0.01 50 0 285 0
29APR26 14.00 P 0.00 0.00 0.00 1.78 -0.04 50 0 122 0
29APR26 14.50 P 0.00 0.00 0.00 2.13 -0.07 51 0 106 0
29APR26 15.00 P 0.00 0.00 0.00 2.50 -0.08 51 0 91 0
29APR26 15.50 P 0.00 0.00 0.00 2.88 -0.09 52 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.29 -0.12 52 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.72 -0.12 54 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.16 -0.12 55 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.62 -0.09 56 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.04 -0.12 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 80 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 6.25 P 0.00 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 47 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 4 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.01 49 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 0.00 49 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 0.00 49 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 -0.01 48 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 -0.01 48 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 -0.01 48 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 -0.03 48 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 -0.01 48 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 -0.02 48 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.37 -0.02 49 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.49 -0.03 48 0 128 0
29JUN26 11.00 P 0.00 0.00 0.00 0.65 -0.02 49 0 287 0
29JUN26 11.50 P 0.79 0.79 0.79 0.82 -0.03 48 15 369 0
29JUN26 12.00 P 0.00 0.00 0.00 1.03 -0.03 49 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 1.26 -0.04 49 0 37 0
29JUN26 13.00 P 1.47 1.47 1.47 1.52 -0.05 49 3 61 +3
29JUN26 13.50 P 0.00 0.00 0.00 1.80 -0.05 49 0 0 0
29JUN26 14.00 P 2.07 2.07 2.07 2.11 -0.06 49 50 65 +50
29JUN26 14.50 P 0.00 0.00 0.00 2.45 -0.07 50 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.81 -0.07 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.19 -0.08 51 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.57 -0.10 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.97 -0.11 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.39 -0.11 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.82 -0.12 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.26 -0.12 54 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 50 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 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 49 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 50 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 0.00 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 0.00 49 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 -0.01 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 -0.01 49 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 -0.01 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 -0.01 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.56 -0.03 48 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.63 -0.03 48 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.81 -0.01 48 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 0.99 -0.02 48 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.20 -0.02 48 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.43 -0.03 49 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 1.68 -0.03 48 0 30 0
29SEP26 13.00 P 1.92 1.92 1.92 1.95 -0.04 49 55 61 0
29SEP26 13.50 P 0.00 0.00 0.00 2.25 -0.04 49 0 62 0
29SEP26 14.00 P 0.00 0.00 0.00 2.56 -0.05 49 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.90 -0.05 49 0 30 0
29SEP26 15.00 P 3.14 3.14 3.14 3.26 -0.05 50 15 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.61 -0.07 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.96 -0.13 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.39 -0.08 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.80 -0.05 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.20 -0.09 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.60 -0.05 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 0.00 49 0 117 0
30DEC26 8.25 P 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.44 -0.01 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.50 -0.01 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.57 -0.01 49 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.63 -0.01 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 -0.02 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 -0.01 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 -0.02 48 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.04 -0.02 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.24 -0.03 48 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 1.45 -0.05 48 0 12 0
30DEC26 12.00 P 0.00 0.00 0.00 1.68 -0.06 48 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 1.96 -0.05 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.24 -0.05 48 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.53 -0.07 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.85 -0.07 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.18 -0.07 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.56 -0.04 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.90 -0.06 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.27 -0.07 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.65 -0.08 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.05 -0.07 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.45 -0.07 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.84 -0.09 51 0 0 0
TOTAL PUT 411 24,062 +232
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$ 6.64
29JAN26 2.70 C 0.00 0.00 0.00 4.01 -0.03 463 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 3.90 -0.11 431 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 3.74 -0.17 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 3.70 -0.04 400 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 3.60 -0.09 385 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 3.44 -0.10 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 3.40 -0.04 357 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 3.30 -0.04 344 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 3.20 -0.04 331 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 3.10 -0.04 319 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 3.00 -0.04 307 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 2.84 -0.10 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 2.74 -0.10 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 2.69 -0.05 260 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 2.54 -0.10 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 2.44 -0.10 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.36 -0.12 187 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.24 -0.10 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.20 -0.04 219 0 16 0
29JAN26 4.60 C 0.00 0.00 0.00 2.04 -0.10 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.99 -0.09 190 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.84 -0.10 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.79 -0.05 171 0 2 0
29JAN26 5.00 C 0.00 0.00 0.00 1.64 -0.10 0 0 87 0
29JAN26 5.25 C 0.00 0.00 0.00 1.39 -0.10 0 0 1,243 0
29JAN26 5.50 C 1.19 1.19 1.19 1.14 -0.14 0 20 1,039 0
29JAN26 5.75 C 0.00 0.00 0.00 0.93 -0.07 90 0 587 0
29JAN26 6.00 C 0.87 0.87 0.70 0.69 -0.10 76 4 947 -3
29JAN26 6.25 C 0.66 0.66 0.48 0.45 -0.09 58 6 1,322 -6
29JAN26 6.50 C 0.27 0.27 0.27 0.28 -0.08 59 3 1,459 -3
29JAN26 6.75 C 0.17 0.17 0.14 0.16 -0.06 61 14 895 0
29JAN26 7.00 C 0.16 0.16 0.07 0.08 -0.05 60 194 1,396 +102
29JAN26 7.25 C 0.09 0.09 0.04 0.04 -0.03 63 10 910 +3
29JAN26 7.50 C 0.05 0.05 0.03 0.02 -0.02 65 48 637 -38
29JAN26 7.75 C 0.03 0.03 0.02 0.01 -0.01 68 2 365 -2
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 580 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 542 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 581 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 0 237 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 118 0 362 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 127 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 143 0 57 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 151 0 138 0
26FEB26 2.70 C 0.00 0.00 0.00 4.01 -0.03 190 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.90 -0.11 177 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.80 -0.11 170 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.70 -0.07 164 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.60 -0.09 158 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 3.50 -0.07 152 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 3.40 -0.04 146 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 3.30 -0.04 140 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 3.20 -0.08 135 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 3.10 -0.08 130 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 3.01 -0.04 130 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.91 -0.07 125 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.80 -0.05 115 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.69 -0.10 105 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.54 -0.11 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.48 -0.07 90 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.36 -0.12 69 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.26 -0.14 66 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.20 -0.09 88 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 2.05 -0.17 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.00 -0.09 80 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.86 -0.09 52 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.79 -0.07 68 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.71 -0.09 71 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 1.43 -0.12 51 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 1.24 -0.04 60 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 1.00 -0.10 52 0 646 0
26FEB26 6.00 C 0.83 0.83 0.83 0.80 -0.10 50 1 405 +1
26FEB26 6.25 C 0.00 0.00 0.00 0.63 -0.08 50 0 1,042 0
26FEB26 6.50 C 0.56 0.56 0.48 0.48 -0.09 49 13 552 +2
26FEB26 6.75 C 0.39 0.39 0.36 0.36 -0.08 49 25 1,300 -13
26FEB26 7.00 C 0.40 0.40 0.27 0.27 -0.07 50 35 1,567 -20
26FEB26 7.25 C 0.32 0.32 0.20 0.20 -0.06 51 14 832 -7
26FEB26 7.50 C 0.18 0.18 0.15 0.14 -0.05 51 26 733 +4
26FEB26 7.75 C 0.17 0.17 0.12 0.10 -0.04 51 878 958 +503
26FEB26 8.00 C 0.13 0.14 0.08 0.07 -0.03 51 950 955 +587
26FEB26 8.25 C 0.00 0.00 0.00 0.05 -0.02 52 0 355 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 835 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 -0.02 51 0 952 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 4.01 -0.04 133 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.90 -0.11 123 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.80 -0.11 118 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.70 -0.07 114 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.60 -0.09 109 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.51 -0.06 110 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.40 -0.11 101 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.33 -0.05 109 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.20 -0.08 93 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.10 -0.08 89 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.01 -0.04 90 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.91 -0.11 86 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.80 -0.05 79 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.69 -0.10 71 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.56 -0.16 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.49 -0.09 64 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.38 -0.10 56 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 2.30 -0.14 62 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.20 -0.09 59 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.15 -0.07 70 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 2.00 -0.10 54 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.92 -0.07 57 0 6 0
30MAR26 4.90 C 0.00 0.00 0.00 1.79 -0.13 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.71 -0.17 48 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.49 -0.12 48 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 1.30 -0.13 50 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 1.16 -0.09 56 0 279 0
30MAR26 6.00 C 0.00 0.00 0.00 0.93 -0.10 49 0 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.80 -0.08 51 0 127 0
30MAR26 6.50 C 0.00 0.00 0.00 0.66 -0.08 51 0 293 0
30MAR26 6.75 C 0.00 0.00 0.00 0.55 -0.07 51 0 437 0
30MAR26 7.00 C 0.48 0.48 0.48 0.46 -0.06 52 1 890 +1
30MAR26 7.25 C 0.00 0.00 0.00 0.37 -0.06 52 0 1,396 0
30MAR26 7.50 C 0.35 0.35 0.31 0.31 -0.05 53 16 467 -15
30MAR26 7.75 C 0.00 0.00 0.00 0.25 -0.04 53 0 106 0
30MAR26 8.00 C 0.31 0.31 0.28 0.20 -0.03 53 40 414 +2
30MAR26 8.25 C 0.20 0.20 0.20 0.15 -0.04 52 20 136 +20
30MAR26 8.50 C 0.00 0.00 0.00 0.12 -0.03 52 0 64 0
30MAR26 8.75 C 0.18 0.19 0.18 0.10 -0.02 53 260 290 +198
30MAR26 9.00 C 0.14 0.14 0.14 0.08 -0.01 53 1 417 +1
30MAR26 9.25 C 0.00 0.00 0.00 0.06 -0.02 53 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 50 0
29APR26 2.70 C 0.00 0.00 0.00 4.01 -0.09 108 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.90 -0.12 99 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.80 -0.11 95 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.70 -0.07 91 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.60 -0.09 88 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.51 -0.11 88 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 3.40 -0.11 80 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 3.33 -0.05 88 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 3.20 -0.13 74 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 3.10 -0.09 71 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 3.01 -0.07 72 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.93 -0.09 75 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.81 -0.06 66 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.69 -0.17 54 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.67 -0.05 75 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.49 -0.17 49 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.38 -0.14 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.33 -0.11 57 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.22 -0.10 52 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 2.15 -0.14 56 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.02 -0.11 47 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.95 -0.09 51 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.87 -0.06 52 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.79 -0.09 52 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.58 -0.10 51 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.38 -0.09 50 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 1.18 -0.14 47 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 1.04 -0.10 49 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.90 -0.09 50 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 0.78 -0.06 50 0 200 0
29APR26 6.75 C 0.00 0.00 0.00 0.67 -0.07 51 0 200 0
29APR26 7.00 C 0.00 0.00 0.00 0.57 -0.07 51 0 800 0
29APR26 7.25 C 0.00 0.00 0.00 0.50 -0.05 52 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.42 -0.05 52 0 895 0
29APR26 7.75 C 0.00 0.00 0.00 0.35 -0.05 52 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.29 -0.05 52 0 23 0
29APR26 8.25 C 0.00 0.00 0.00 0.24 -0.04 51 0 30 0
29APR26 8.50 C 0.00 0.00 0.00 0.20 -0.03 51 0 50 0
29APR26 8.75 C 0.22 0.22 0.22 0.17 -0.03 52 2 81 +2
29APR26 9.00 C 0.00 0.00 0.00 0.14 -0.02 52 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.11 -0.03 51 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.09 -0.02 51 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 8 0
29JUN26 2.70 C 0.00 0.00 0.00 4.01 -0.09 80 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.90 -0.14 72 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.81 -0.10 73 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.70 -0.15 65 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.62 -0.14 71 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.52 -0.11 68 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.40 -0.12 56 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.33 -0.11 65 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 3.20 -0.16 51 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.12 -0.16 56 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.05 -0.13 62 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.95 -0.10 59 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.83 -0.16 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.73 -0.13 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.72 -0.07 64 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.59 -0.14 57 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.46 -0.14 49 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.38 -0.17 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.37 -0.06 60 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.22 -0.13 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.17 -0.10 55 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.08 -0.10 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.02 -0.08 55 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.89 -0.13 50 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.76 -0.07 54 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.52 -0.15 49 0 11 0
29JUN26 5.75 C 0.00 0.00 0.00 1.35 -0.13 48 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 1.20 -0.08 48 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 1.10 -0.07 50 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.98 -0.07 50 0 115 0
29JUN26 6.75 C 0.00 0.00 0.00 0.87 -0.06 50 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.78 -0.06 51 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.69 -0.06 51 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.62 -0.05 52 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.54 -0.05 51 0 12 0
29JUN26 8.00 C 0.00 0.00 0.00 0.48 -0.04 52 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.42 -0.04 51 0 6 0
29JUN26 8.50 C 0.44 0.44 0.44 0.37 -0.03 52 1 15 0
29JUN26 8.75 C 0.40 0.40 0.40 0.32 -0.03 51 1 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.28 -0.03 51 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.24 -0.03 51 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 -0.03 51 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 4.03 -0.09 64 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.94 -0.10 64 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.85 -0.08 64 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.75 -0.10 61 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.66 -0.10 61 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.57 -0.08 60 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.48 -0.09 60 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 3.38 -0.08 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 3.29 -0.08 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 3.21 -0.07 57 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 3.12 -0.07 57 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 3.03 -0.07 56 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.95 -0.06 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.86 -0.07 55 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.76 -0.09 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.69 -0.07 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.61 -0.07 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.53 -0.07 53 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.44 -0.07 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.36 -0.08 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.30 -0.07 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.23 -0.06 52 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 2.16 -0.06 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.08 -0.07 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 -0.08 50 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.75 -0.07 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 -0.07 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.45 -0.08 50 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 -0.07 50 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 1.23 -0.07 51 0 4 0
29SEP26 6.75 C 1.17 1.17 1.13 1.11 -0.08 50 91 154 +90
29SEP26 7.00 C 0.00 0.00 0.00 1.01 -0.06 50 0 47 0
29SEP26 7.25 C 0.00 0.00 0.00 0.93 -0.05 51 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.86 -0.03 51 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.78 -0.06 51 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.71 -0.05 51 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.64 -0.05 51 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.58 -0.05 51 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.53 -0.04 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.48 -0.04 51 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 -0.04 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.39 -0.04 50 0 36 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 -0.03 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.32 -0.03 50 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 4.08 -0.08 62 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.99 -0.09 61 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.91 -0.08 62 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.82 -0.07 61 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.71 -0.08 57 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.62 -0.08 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.54 -0.08 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.45 -0.08 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 3.36 -0.08 55 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 3.27 -0.08 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 3.19 -0.08 54 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 3.11 -0.07 54 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 3.03 -0.08 53 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.94 -0.08 52 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.86 -0.08 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.79 -0.08 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.72 -0.07 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.64 -0.07 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.57 -0.07 52 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.51 -0.05 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.44 -0.06 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.36 -0.07 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.32 -0.03 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.23 -0.06 51 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 -0.06 51 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.91 -0.06 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.77 -0.07 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 -0.06 50 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.53 -0.06 50 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.42 -0.07 50 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 1.32 -0.08 50 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 1.23 -0.06 51 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 1.14 -0.05 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.07 -0.03 51 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 1.00 -0.02 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.93 -0.02 52 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.86 -0.02 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.79 -0.02 51 0 65 0
30DEC26 8.75 C 0.00 0.00 0.00 0.73 -0.05 51 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.68 -0.04 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 -0.04 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.58 -0.04 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 -0.03 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.50 -0.03 51 0 1 0
TOTAL CALL 2,676 42,887 +1,409
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 179 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 170 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 162 0 44 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 154 0 54 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 147 0 156 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 139 0 80 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 132 0 147 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 418 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 330 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 457 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 376 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 395 0
29JAN26 6.00 P 0.00 0.00 0.00 0.03 0.00 66 0 868 0
29JAN26 6.25 P 0.06 0.06 0.05 0.06 0.00 59 35 392 +30
29JAN26 6.50 P 0.13 0.14 0.13 0.14 +0.01 60 17 1,713 +15
29JAN26 6.75 P 0.00 0.00 0.00 0.27 +0.03 62 0 683 0
29JAN26 7.00 P 0.34 0.37 0.33 0.43 +0.03 58 52 233 -26
29JAN26 7.25 P 0.00 0.00 0.00 0.63 +0.04 53 0 178 0
29JAN26 7.50 P 0.00 0.00 0.00 0.87 +0.06 59 0 330 0
29JAN26 7.75 P 0.00 0.00 0.00 1.15 +0.13 94 0 106 0
29JAN26 8.00 P 0.00 0.00 0.00 1.39 +0.09 101 0 91 0
29JAN26 8.25 P 0.00 0.00 0.00 1.61 +0.10 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.89 +0.08 125 0 1 0
29JAN26 8.75 P 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.36 +0.09 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.61 +0.10 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.90 +0.14 176 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.15 +0.14 186 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.36 +0.10 0 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 138 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 0.00 113 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 93 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 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 75 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 56 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 0.00 53 0 217 0
26FEB26 5.50 P 0.00 0.00 0.00 0.05 0.00 51 0 661 0
26FEB26 5.75 P 0.09 0.09 0.09 0.09 0.00 51 5 674 +5
26FEB26 6.00 P 0.17 0.17 0.17 0.15 0.00 51 3 596 0
26FEB26 6.25 P 0.25 0.25 0.25 0.23 +0.01 51 10 811 0
26FEB26 6.50 P 0.32 0.32 0.32 0.34 +0.02 51 14 897 -14
26FEB26 6.75 P 0.45 0.50 0.45 0.47 +0.03 51 10 592 +2
26FEB26 7.00 P 0.60 0.65 0.60 0.63 +0.04 52 14 159 -5
26FEB26 7.25 P 0.72 0.72 0.72 0.79 +0.03 50 4 56 -4
26FEB26 7.50 P 0.00 0.00 0.00 1.00 +0.05 53 0 235 0
26FEB26 7.75 P 0.00 0.00 0.00 1.22 +0.07 56 0 328 0
26FEB26 8.00 P 0.00 0.00 0.00 1.41 +0.04 50 0 54 0
26FEB26 8.25 P 0.00 0.00 0.00 1.66 +0.06 56 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.89 +0.05 56 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.16 +0.10 67 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.43 +0.16 77 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.90 +0.12 77 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.15 +0.14 82 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.38 +0.05 77 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 95 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 88 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 78 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 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 67 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 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 59 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 268 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR26 4.60 P 0.05 0.05 0.05 0.02 0.00 50 3 27 -3
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 52 0 94 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 52 0 80 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 0.00 53 0 252 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 0.00 52 0 808 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 +0.01 53 0 324 0
30MAR26 5.50 P 0.00 0.00 0.00 0.15 +0.01 53 0 1,374 0
30MAR26 5.75 P 0.21 0.21 0.21 0.21 +0.01 52 3 152 0
30MAR26 6.00 P 0.25 0.25 0.25 0.29 +0.02 52 15 122 +15
30MAR26 6.25 P 0.37 0.37 0.37 0.37 +0.01 50 3 15 0
30MAR26 6.50 P 0.45 0.45 0.45 0.50 +0.03 52 1 245 0
30MAR26 6.75 P 0.00 0.00 0.00 0.64 +0.04 52 0 199 0
30MAR26 7.00 P 0.00 0.00 0.00 0.79 +0.04 53 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.96 +0.04 53 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.14 +0.05 53 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.35 +0.06 55 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.56 +0.07 57 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 1.76 +0.05 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.00 +0.07 59 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.22 +0.07 59 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.43 +0.11 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.70 +0.07 64 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.90 +0.07 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.18 +0.08 67 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.38 +0.01 59 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 +0.01 53 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 0.00 52 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 0.00 51 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.11 +0.01 52 0 42 0
29APR26 5.25 P 0.00 0.00 0.00 0.16 +0.01 52 0 317 0
29APR26 5.50 P 0.00 0.00 0.00 0.22 +0.01 52 0 640 0
29APR26 5.75 P 0.00 0.00 0.00 0.29 +0.02 51 0 310 0
29APR26 6.00 P 0.00 0.00 0.00 0.38 +0.02 51 0 810 0
29APR26 6.25 P 0.44 0.44 0.44 0.48 +0.02 51 2 912 +2
29APR26 6.50 P 0.00 0.00 0.00 0.60 +0.03 51 0 465 0
29APR26 6.75 P 0.00 0.00 0.00 0.74 +0.04 51 0 200 0
29APR26 7.00 P 0.00 0.00 0.00 0.90 +0.04 52 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.07 +0.05 53 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.24 +0.04 53 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.44 +0.06 54 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.64 +0.07 55 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.80 +0.02 51 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.03 +0.03 53 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.23 +0.04 52 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.51 +0.07 59 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.70 +0.03 55 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.91 +0.01 52 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.21 +0.06 62 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.43 +0.04 60 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.01 51 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 +0.01 52 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.01 52 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 0.00 51 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 +0.01 52 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 +0.01 51 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 +0.01 51 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.18 +0.01 51 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.20 +0.01 51 0 221 0
29JUN26 5.25 P 0.00 0.00 0.00 0.27 +0.01 51 0 210 0
29JUN26 5.50 P 0.00 0.00 0.00 0.34 +0.01 51 0 977 0
29JUN26 5.75 P 0.00 0.00 0.00 0.43 +0.02 51 0 504 0
29JUN26 6.00 P 0.00 0.00 0.00 0.52 +0.02 50 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.64 +0.03 50 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.77 +0.04 51 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.91 +0.04 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.06 +0.03 51 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 1.23 +0.04 52 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.41 +0.05 52 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.59 +0.05 53 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 1.79 +0.06 54 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 1.98 +0.06 54 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.15 +0.02 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.36 +0.02 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.58 +0.04 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.80 +0.05 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.99 +0.01 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.27 +0.06 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.45 +0.01 52 0 0 0
29SEP26 2.70 P 0.03 0.03 0.03 0.01 0.00 51 30 130 +30
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 50 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 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 0.00 50 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 0.00 50 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 +0.01 51 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 +0.01 51 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 +0.01 50 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 0.00 50 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.27 +0.01 50 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 +0.01 50 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 0.00 50 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.49 +0.01 50 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.60 +0.02 50 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.70 +0.02 50 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.82 +0.03 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.95 +0.03 50 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.09 +0.02 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.24 +0.02 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.41 +0.04 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.59 +0.05 51 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.77 +0.04 51 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.96 +0.07 52 0 15 0
29SEP26 8.25 P 0.00 0.00 0.00 2.15 +0.05 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.36 +0.05 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.57 +0.07 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.77 +0.06 54 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 2.98 +0.06 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.18 +0.05 54 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 3.41 +0.06 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.64 +0.07 56 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 50 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 0.09 +0.01 52 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 0.00 51 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 +0.01 51 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 0.00 51 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 +0.01 51 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 +0.01 51 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 +0.01 51 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 +0.01 51 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 +0.01 51 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 +0.01 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 +0.02 51 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 +0.01 50 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 +0.01 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 +0.01 50 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.41 0.00 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 0.00 50 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 0.00 49 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 +0.01 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 0.00 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 0.00 49 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.98 +0.02 50 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 1.11 +0.03 50 0 7 0
30DEC26 6.75 P 0.00 0.00 0.00 1.26 +0.04 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.40 +0.03 50 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.57 +0.04 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.75 +0.05 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.92 +0.03 51 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.11 +0.03 52 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.30 +0.03 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.51 +0.05 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.70 +0.04 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.90 +0.05 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.11 +0.05 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.32 +0.05 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.53 +0.05 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.74 +0.05 54 0 0 0
TOTAL PUT 221 35,830 +47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 54.60
29JAN26 41.00 C 0.00 0.00 0.00 13.62 -0.51 64 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.62 -0.40 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.62 -0.40 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.62 -0.40 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.62 -0.71 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 8.62 -0.41 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.62 -0.65 0 0 0 0
29JAN26 48.00 C 7.00 7.00 7.00 6.82 -0.21 74 5 35 -5
29JAN26 49.00 C 0.00 0.00 0.00 5.62 -0.41 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 4.62 -0.41 0 0 6 0
29JAN26 52.50 C 2.34 2.34 2.34 2.14 -0.41 16 1 294 0
29JAN26 55.00 C 0.45 0.49 0.29 0.29 -0.27 16 103 317 -83
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 646 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 470 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 41 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 13.71 -0.42 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.62 -0.50 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.07 -0.07 58 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.62 -0.50 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.63 -0.70 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.73 -0.40 21 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.62 -0.65 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.82 -0.28 26 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.76 -0.40 18 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.74 -0.45 11 0 50 0
26FEB26 52.50 C 0.00 0.00 0.00 2.54 -0.33 16 0 322 0
26FEB26 55.00 C 1.09 1.09 1.09 1.04 -0.22 17 1 393 0
26FEB26 57.50 C 0.40 0.40 0.35 0.32 -0.10 18 162 444 +156
26FEB26 60.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 11 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 70.00 C 0.01 0.01 0.01 0.01 0.00 31 95 95 +95
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.75 -0.41 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.76 -0.56 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.76 -0.41 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.77 -0.40 38 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.77 -0.41 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.67 -0.51 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.78 -0.41 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.79 -0.40 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.80 -0.40 32 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.80 -0.40 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.03 -0.18 50 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.81 -0.26 0 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 13.82 -0.40 24 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.65 -0.58 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.07 -0.16 38 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.84 -0.40 20 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 9.85 -0.48 19 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.86 -0.40 18 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.75 -0.52 0 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 6.82 -0.29 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.88 -0.32 13 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.96 -0.36 14 0 245 0
30MAR26 52.50 C 0.00 0.00 0.00 3.05 -0.32 17 0 132 0
30MAR26 55.00 C 0.00 0.00 0.00 1.63 -0.24 18 0 381 0
30MAR26 57.50 C 0.86 0.86 0.81 0.79 -0.11 18 17 249 +13
30MAR26 60.00 C 0.00 0.00 0.00 0.31 -0.09 18 0 765 0
30MAR26 62.50 C 0.00 0.00 0.00 0.10 -0.04 18 0 128 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 12.93 -0.30 20 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.07 -0.27 28 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.04 -0.32 24 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.85 -0.48 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.03 -0.39 19 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.84 -0.43 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.02 -0.30 14 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.22 -0.23 18 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.29 -0.34 16 0 6 0
29APR26 52.50 C 0.00 0.00 0.00 3.61 -0.17 19 0 14 0
29APR26 55.00 C 0.00 0.00 0.00 2.12 -0.22 18 0 6 0
29APR26 57.50 C 0.00 0.00 0.00 1.18 -0.14 19 0 2 0
29APR26 60.00 C 0.00 0.00 0.00 0.62 -0.10 19 0 50 0
29APR26 62.50 C 0.38 0.38 0.38 0.29 -0.05 19 5 25 +5
29APR26 65.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 5 0
29APR26 67.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 19 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 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.03 -0.40 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.96 -0.48 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.79 -0.66 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.92 -0.55 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.10 -0.38 24 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.03 -0.47 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.81 -0.71 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.14 -0.08 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.17 -0.06 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.07 -0.54 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.04 -0.62 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.03 -0.37 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.15 -0.36 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.29 -0.42 14 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.63 -0.19 19 0 37 0
29JUN26 49.00 C 0.00 0.00 0.00 6.68 -0.36 17 0 6 0
29JUN26 50.00 C 5.88 5.88 5.88 5.94 -0.32 18 1 1,343 +1
29JUN26 52.50 C 0.00 0.00 0.00 4.28 -0.28 19 0 1,826 0
29JUN26 55.00 C 0.00 0.00 0.00 2.94 -0.23 19 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 1.94 -0.16 19 0 95 0
29JUN26 60.00 C 0.00 0.00 0.00 1.28 -0.09 20 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.77 -0.09 20 0 13 0
29JUN26 65.00 C 0.00 0.00 0.00 0.44 -0.06 20 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.24 -0.04 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 5 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 -0.01 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 14.90 -0.62 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.14 -0.09 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.17 -0.14 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.07 -0.54 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.15 -0.51 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.30 -0.36 14 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.47 -0.35 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.67 -0.35 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.29 -0.05 21 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.17 -0.36 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.49 -0.31 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.94 -0.27 19 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.68 -0.23 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.66 -0.19 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.94 -0.09 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.38 -0.11 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.93 -0.09 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.62 -0.06 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.40 -0.05 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.25 -0.04 20 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.16 -0.02 20 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.17 -0.36 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.25 -0.43 12 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.48 -0.38 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.64 -0.43 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.85 -0.44 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.12 -0.44 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.39 -0.44 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.73 -0.44 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.07 -0.43 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.62 -0.41 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.38 -0.40 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.35 -0.37 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.63 -0.22 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.98 -0.18 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.45 -0.19 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.04 -0.21 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.74 -0.17 20 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.52 -0.13 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.35 -0.11 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.24 -0.08 20 0 0 0
TOTAL CALL 390 10,446 +182
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 613 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 132 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 199 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.06 0.06 0.06 0.02 0.00 17 1 300 0
29JAN26 55.00 P 0.66 0.66 0.66 0.69 +0.13 17 110 459 -48
29JAN26 57.50 P 0.00 0.00 0.00 2.96 +0.38 28 0 86 0
29JAN26 60.00 P 0.00 0.00 0.00 5.45 +0.30 44 0 0 -1
29JAN26 62.50 P 0.00 0.00 0.00 7.96 +0.32 60 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.46 +0.46 75 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.99 +0.49 93 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.46 +0.41 99 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.96 +0.24 111 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.46 +0.24 122 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.39 +0.75 188 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 34 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 26 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 104 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 229 0
26FEB26 52.50 P 0.00 0.00 0.00 0.39 +0.07 18 0 145 0
26FEB26 55.00 P 1.31 1.31 1.31 1.38 +0.19 18 1 259 +1
26FEB26 57.50 P 0.00 0.00 0.00 3.19 +0.32 20 0 18 0
26FEB26 60.00 P 0.00 0.00 0.00 5.57 +0.40 26 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 8.04 +0.32 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.46 +0.18 35 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.99 +0.37 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.82 +0.61 62 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.17 +0.45 63 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.46 -0.10 57 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.39 +0.48 82 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 47 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 42 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 35 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 71 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 0.00 18 0 11 0
30MAR26 48.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.15 +0.02 18 0 71 0
30MAR26 50.00 P 0.00 0.00 0.00 0.26 +0.03 18 0 193 0
30MAR26 52.50 P 0.00 0.00 0.00 0.80 +0.08 19 0 222 0
30MAR26 55.00 P 0.00 0.00 0.00 1.87 +0.17 19 0 77 0
30MAR26 57.50 P 0.00 0.00 0.00 3.53 +0.26 20 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 5.67 +0.34 22 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 8.10 +0.37 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.54 +0.24 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.99 +0.37 33 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.82 +0.61 46 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.17 +0.30 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.46 -0.10 43 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.39 +0.48 61 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 10 0
29APR26 48.00 P 0.00 0.00 0.00 0.21 +0.03 19 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.33 +0.05 19 0 25 0
29APR26 50.00 P 0.00 0.00 0.00 0.49 +0.06 19 0 12 0
29APR26 52.50 P 0.00 0.00 0.00 1.15 +0.11 19 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 2.27 +0.20 20 0 58 0
29APR26 57.50 P 0.00 0.00 0.00 3.86 +0.27 20 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.86 +0.33 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.18 +0.45 24 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.54 +0.24 26 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.99 +0.16 29 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.86 +0.65 40 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.17 +0.30 41 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.46 -0.10 38 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.39 +0.48 52 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 +0.02 20 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.26 +0.02 20 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.38 +0.04 20 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.52 +0.05 20 0 23 0
29JUN26 49.00 P 0.00 0.00 0.00 0.70 +0.05 20 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 0.94 +0.08 20 0 140 0
29JUN26 52.50 P 0.00 0.00 0.00 1.75 +0.13 20 0 59 0
29JUN26 55.00 P 0.00 0.00 0.00 2.90 +0.19 20 0 193 0
29JUN26 57.50 P 0.00 0.00 0.00 4.41 +0.23 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.27 +0.30 21 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.24 +0.19 21 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.76 +0.39 25 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.29 +0.41 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.86 +0.65 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.17 +0.14 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.49 -0.07 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.39 +0.28 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.28 +0.02 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.38 +0.03 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.51 +0.03 20 0 7 0
29SEP26 46.00 P 0.00 0.00 0.00 0.67 +0.05 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.85 +0.05 21 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 1.08 +0.07 21 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.34 +0.09 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.64 +0.09 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.59 +0.14 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.83 +0.18 21 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.32 +0.22 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.06 +0.26 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.02 +0.31 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.15 +0.33 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.44 +0.36 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.88 +0.40 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.34 +0.31 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.70 +0.14 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.39 +0.28 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.35 -0.04 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.45 -0.05 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.59 -0.04 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.76 -0.04 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.94 -0.05 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.17 -0.05 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.41 -0.05 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.71 -0.05 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.03 -0.04 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.03 -0.02 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.27 0.00 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.75 +0.04 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.45 +0.09 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.34 +0.13 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.40 +0.18 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.61 +0.24 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.96 +0.31 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.44 +0.38 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.82 +0.26 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.39 +0.28 31 0 0 0
TOTAL PUT 112 14,206 -48
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$ 77.05
29JAN26 55.00 C 0.00 0.00 0.00 22.47 - 172 0 0 -
29JAN26 57.50 C 0.00 0.00 0.00 19.98 -0.19 154 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 17.37 -0.26 126 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 14.87 -0.17 109 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.08 -0.46 0 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 9.58 -0.46 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 7.09 -0.46 30 0 100 0
29JAN26 72.50 C 0.00 0.00 0.00 4.77 -0.42 38 0 30 0
29JAN26 75.00 C 0.00 0.00 0.00 2.50 -0.53 30 0 121 0
29JAN26 77.50 C 1.03 1.17 0.84 0.92 -0.45 28 780 501 -110
29JAN26 80.00 C 0.27 0.34 0.24 0.22 -0.25 27 222 1,996 -166
29JAN26 82.50 C 0.00 0.00 0.00 0.04 -0.08 29 0 3,358 0
29JAN26 85.00 C 0.01 0.01 0.01 0.01 -0.02 32 8 2,202 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,318 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 896 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,593 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 111 0 40 0
26FEB26 55.00 C 0.00 0.00 0.00 22.47 - 67 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 20.00 -0.38 60 0 60 0
26FEB26 60.00 C 0.00 0.00 0.00 17.52 -0.39 54 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 15.03 -0.43 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 12.26 -0.46 26 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 9.84 -0.48 26 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 7.54 -0.50 26 0 0 0
26FEB26 72.50 C 5.60 5.67 5.33 5.62 -0.44 28 374 197 +167
26FEB26 75.00 C 4.04 4.04 4.03 3.80 -0.45 27 56 177 +40
26FEB26 77.50 C 2.44 2.56 2.44 2.39 -0.39 26 34 1,945 +32
26FEB26 80.00 C 1.59 1.59 1.37 1.39 -0.31 26 146 1,189 +126
26FEB26 82.50 C 0.92 0.92 0.82 0.74 -0.26 26 18 659 +17
26FEB26 85.00 C 0.46 0.46 0.46 0.37 -0.18 26 6 706 +6
26FEB26 87.50 C 0.24 0.24 0.24 0.17 -0.11 26 5 867 0
26FEB26 90.00 C 0.15 0.15 0.15 0.07 -0.06 26 13 1,203 -5
26FEB26 92.50 C 0.00 0.00 0.00 0.03 -0.03 26 0 150 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 1,848 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 25.19 -0.39 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.74 -0.39 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.25 -0.44 47 0 0 0
30MAR26 60.00 C 17.83 17.83 17.83 17.83 -0.43 43 4 4 +4
30MAR26 62.50 C 0.00 0.00 0.00 15.46 -0.42 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.74 -0.48 29 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 10.56 -0.48 29 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.55 -0.47 29 0 0 0
30MAR26 72.50 C 6.71 6.71 6.68 6.94 -0.36 31 60 60 +30
30MAR26 75.00 C 0.00 0.00 0.00 5.35 -0.36 31 0 102 0
30MAR26 77.50 C 4.09 4.20 3.76 3.93 -0.41 30 37 300 +6
30MAR26 80.00 C 3.25 3.25 3.02 2.92 -0.33 30 32 835 -13
30MAR26 82.50 C 0.00 0.00 0.00 2.07 -0.32 30 0 778 0
30MAR26 85.00 C 1.60 1.60 1.52 1.43 -0.26 30 100 1,945 +100
30MAR26 87.50 C 1.18 1.18 1.14 0.97 -0.20 30 34 1,522 -4
30MAR26 90.00 C 0.00 0.00 0.00 0.64 -0.16 30 0 3,125 0
30MAR26 92.50 C 0.58 0.58 0.58 0.41 -0.12 30 40 278 -10
30MAR26 95.00 C 0.36 0.36 0.36 0.26 -0.08 30 2 897 0
30MAR26 97.50 C 0.00 0.00 0.00 0.16 -0.06 30 0 467 0
30MAR26 100.00 C 0.27 0.27 0.27 0.10 -0.04 30 8 263 0
30MAR26 102.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 137 0
30MAR26 105.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 103 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 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 39 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 23.01 - 47 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 20.58 -0.40 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.18 -0.41 39 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.84 -0.42 36 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.57 -0.07 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.11 -0.46 29 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.21 -0.45 29 0 1 0
29APR26 72.50 C 7.75 7.75 7.75 7.67 -0.34 30 30 30 +30
29APR26 75.00 C 0.00 0.00 0.00 6.14 -0.34 30 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 4.85 -0.32 30 0 1,706 0
29APR26 80.00 C 3.78 3.78 3.78 3.75 -0.31 30 30 334 +16
29APR26 82.50 C 2.93 2.93 2.93 2.84 -0.31 30 30 82 +8
29APR26 85.00 C 2.28 2.28 2.10 2.12 -0.27 29 31 152 +30
29APR26 87.50 C 0.00 0.00 0.00 1.56 -0.22 29 0 33 0
29APR26 90.00 C 0.00 0.00 0.00 1.12 -0.19 29 0 117 0
29APR26 92.50 C 0.00 0.00 0.00 0.80 -0.15 29 0 31 0
29APR26 95.00 C 0.90 0.90 0.90 0.56 -0.12 29 10 125 +10
29APR26 97.50 C 0.00 0.00 0.00 0.39 -0.09 29 0 30 0
29APR26 100.00 C 0.00 0.00 0.00 0.27 -0.06 29 0 41 0
29APR26 102.50 C 0.00 0.00 0.00 0.18 -0.04 29 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.13 - 41 0 0 -
29JUN26 57.50 C 0.00 0.00 0.00 20.73 -0.39 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.36 -0.43 35 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 16.14 -0.40 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.01 -0.07 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.66 -0.47 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.88 -0.46 29 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 8.28 -0.45 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.87 -0.43 29 0 144 0
29JUN26 77.50 C 0.00 0.00 0.00 5.82 -0.31 30 0 225 0
29JUN26 80.00 C 4.86 4.86 4.70 4.73 -0.35 29 22 252 0
29JUN26 82.50 C 0.00 0.00 0.00 3.80 -0.32 29 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 3.01 -0.33 29 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 2.40 -0.28 29 0 3,162 0
29JUN26 90.00 C 2.30 2.30 2.30 1.89 -0.22 29 102 1,539 +43
29JUN26 92.50 C 0.00 0.00 0.00 1.46 -0.20 29 0 239 0
29JUN26 95.00 C 0.00 0.00 0.00 1.13 -0.18 29 0 142 0
29JUN26 97.50 C 0.00 0.00 0.00 0.85 -0.16 29 0 50 0
29JUN26 100.00 C 0.00 0.00 0.00 0.64 -0.12 29 0 2,499 0
29JUN26 102.50 C 0.92 0.92 0.92 0.48 -0.11 29 3 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.37 -0.07 29 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.27 -0.07 29 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.21 -0.05 29 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.16 -0.04 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 23.33 - 35 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 21.06 -0.40 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.89 -0.40 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.84 -0.41 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.94 -0.39 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.12 -0.53 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.57 -0.51 30 0 3 0
29SEP26 72.50 C 9.99 9.99 9.99 10.12 -0.50 30 30 30 +30
29SEP26 75.00 C 0.00 0.00 0.00 8.84 -0.51 30 0 210 0
29SEP26 77.50 C 0.00 0.00 0.00 7.55 -0.37 30 0 40 0
29SEP26 80.00 C 0.00 0.00 0.00 6.62 -0.26 30 0 196 0
29SEP26 82.50 C 0.00 0.00 0.00 5.68 -0.31 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 4.92 -0.27 31 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 4.27 -0.20 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 3.69 -0.24 31 0 3,131 0
29SEP26 92.50 C 0.00 0.00 0.00 3.12 -0.30 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 2.65 -0.30 31 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.16 -0.36 30 0 63 0
29SEP26 100.00 C 0.00 0.00 0.00 1.83 -0.24 30 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 1.52 -0.24 30 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.28 -0.19 30 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.07 -0.19 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.89 -0.15 30 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 0.74 -0.15 30 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.61 -0.13 30 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.51 -0.11 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.41 -0.11 30 0 35 0
30DEC26 55.00 C 0.00 0.00 0.00 23.55 - 31 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 21.40 -0.39 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.36 -0.40 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.47 -0.37 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.69 -0.38 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 14.43 -0.39 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.98 -0.39 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.62 -0.35 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.36 -0.35 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.95 -0.31 29 0 1,000 0
30DEC26 80.00 C 0.00 0.00 0.00 7.92 -0.31 30 0 2,037 0
30DEC26 82.50 C 0.00 0.00 0.00 7.03 -0.28 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 6.20 -0.32 30 0 1,792 0
30DEC26 87.50 C 0.00 0.00 0.00 5.54 -0.28 30 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 4.98 -0.22 31 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 4.46 -0.11 31 0 230 0
30DEC26 95.00 C 3.90 3.90 3.80 3.91 -0.22 31 10 14 -6
30DEC26 97.50 C 0.00 0.00 0.00 3.31 -0.28 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.90 -0.18 30 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 2.50 -0.17 30 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 2.20 -0.14 30 0 0 0
30DEC26 107.50 C 2.39 2.39 2.39 1.90 -0.14 30 2 4 -2
TOTAL CALL 2,279 59,666 +379
29JAN26 55.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 207 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 140 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 652 0
29JAN26 72.50 P 0.09 0.09 0.09 0.05 -0.04 28 4 474 -4
29JAN26 75.00 P 0.44 0.54 0.34 0.36 -0.06 28 318 1,161 +161
29JAN26 77.50 P 1.30 1.61 1.11 1.31 +0.03 27 222 2,203 -43
29JAN26 80.00 P 3.40 3.60 3.40 3.04 +0.11 23 40 3,302 0
29JAN26 82.50 P 0.00 0.00 0.00 5.46 +0.36 27 0 1,414 0
29JAN26 85.00 P 8.00 8.15 8.00 7.95 +0.45 0 28 360 -376
29JAN26 87.50 P 0.00 0.00 0.00 10.45 +0.45 0 0 172 -30
29JAN26 90.00 P 0.00 0.00 0.00 12.95 +0.45 0 0 30 -95
29JAN26 92.50 P 0.00 0.00 0.00 15.45 +0.45 0 0 15 0
29JAN26 95.00 P 0.00 0.00 0.00 17.95 +0.45 0 0 1 0
29JAN26 97.50 P 0.00 0.00 0.00 20.45 +0.45 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 22.95 +0.45 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 25.45 +0.45 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 27.95 +0.45 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 30.45 +0.45 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 32.95 +0.45 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 35.45 +0.45 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.95 +0.45 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 - 42 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 0.01 -0.01 27 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 265 0
26FEB26 67.50 P 0.27 0.27 0.27 0.11 -0.02 26 5 165 +5
26FEB26 70.00 P 0.00 0.00 0.00 0.30 -0.05 26 0 592 0
26FEB26 72.50 P 0.87 0.88 0.75 0.73 -0.06 26 143 782 +133
26FEB26 75.00 P 1.48 1.64 1.46 1.46 -0.01 26 52 1,682 +37
26FEB26 77.50 P 2.58 2.80 2.50 2.50 -0.04 25 78 1,885 +67
26FEB26 80.00 P 4.20 4.40 4.20 4.03 +0.06 24 48 1,918 +28
26FEB26 82.50 P 0.00 0.00 0.00 6.00 +0.23 25 0 1,026 0
26FEB26 85.00 P 8.30 8.30 8.30 8.15 +0.28 25 3 262 0
26FEB26 87.50 P 0.00 0.00 0.00 10.49 +0.36 25 0 69 0
26FEB26 90.00 P 0.00 0.00 0.00 12.95 +0.43 0 0 130 0
26FEB26 92.50 P 0.00 0.00 0.00 15.45 +0.45 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 17.95 +0.45 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.45 +0.45 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 22.95 +0.45 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 25.45 +0.45 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 27.95 +0.45 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 30.45 +0.45 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 0.01 -0.01 30 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 44 0
30MAR26 62.50 P 0.26 0.26 0.26 0.17 -0.02 30 200 405 +200
30MAR26 65.00 P 0.00 0.00 0.00 0.36 -0.02 30 0 755 0
30MAR26 67.50 P 0.00 0.00 0.00 0.67 -0.03 30 0 434 0
30MAR26 70.00 P 1.12 1.12 1.12 1.12 -0.06 29 5 442 +5
30MAR26 72.50 P 1.89 1.89 1.89 1.79 -0.04 29 4 184 0
30MAR26 75.00 P 2.95 2.95 2.95 2.74 +0.04 29 11 889 0
30MAR26 77.50 P 4.10 4.10 3.81 3.85 0.00 29 48 1,137 +6
30MAR26 80.00 P 5.60 5.64 5.24 5.50 +0.24 30 410 8,127 +360
30MAR26 82.50 P 7.40 7.40 7.40 7.10 +0.19 29 23 1,889 0
30MAR26 85.00 P 0.00 0.00 0.00 8.99 +0.20 29 0 4,584 0
30MAR26 87.50 P 0.00 0.00 0.00 11.05 +0.25 29 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 13.27 +0.32 29 0 1,080 0
30MAR26 92.50 P 0.00 0.00 0.00 15.59 +0.36 30 0 727 0
30MAR26 95.00 P 18.30 18.30 18.30 17.99 +0.40 30 2 712 0
30MAR26 97.50 P 0.00 0.00 0.00 20.45 +0.43 0 0 139 0
30MAR26 100.00 P 0.00 0.00 0.00 22.95 +0.45 0 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 25.45 +0.45 0 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 27.95 +0.45 0 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 30.45 +0.45 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.95 +0.45 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.45 +0.45 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.95 +0.45 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.45 +0.45 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.95 +0.45 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 45.45 +0.45 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.95 +0.45 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.45 +0.45 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.04 - 29 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29APR26 60.00 P 0.31 0.32 0.26 0.19 -0.01 29 360 360 +360
29APR26 62.50 P 0.00 0.00 0.00 0.36 -0.02 29 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.65 -0.02 29 0 102 0
29APR26 67.50 P 0.00 0.00 0.00 1.04 -0.01 29 0 97 0
29APR26 70.00 P 0.00 0.00 0.00 1.58 -0.01 29 0 297 0
29APR26 72.50 P 2.36 2.36 2.36 2.33 0.00 28 5 36 +5
29APR26 75.00 P 3.38 3.51 3.20 3.30 +0.02 28 514 707 +511
29APR26 77.50 P 0.00 0.00 0.00 4.49 +0.04 28 0 414 0
29APR26 80.00 P 6.20 6.20 6.20 5.93 +0.07 28 20 435 +20
29APR26 82.50 P 7.80 7.80 7.80 7.68 +0.21 29 20 279 +20
29APR26 85.00 P 0.00 0.00 0.00 9.49 +0.22 29 0 62 0
29APR26 87.50 P 0.00 0.00 0.00 11.46 +0.25 29 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 13.41 +0.13 27 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 15.61 +0.23 26 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 18.11 +0.50 29 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.50 +0.40 29 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.96 +0.43 29 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.45 +0.45 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.95 +0.45 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.21 - 29 0 0 -
29JUN26 57.50 P 0.00 0.00 0.00 0.37 -0.02 29 0 11 0
29JUN26 60.00 P 0.00 0.00 0.00 0.62 -0.02 29 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 0.95 -0.02 29 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.38 -0.04 28 0 2,737 0
29JUN26 67.50 P 0.00 0.00 0.00 1.98 -0.02 28 0 205 0
29JUN26 70.00 P 0.00 0.00 0.00 2.75 0.00 28 0 510 0
29JUN26 72.50 P 3.70 3.70 3.70 3.69 +0.01 28 20 242 +20
29JUN26 75.00 P 4.82 4.82 4.70 4.81 +0.01 28 50 2,576 +50
29JUN26 77.50 P 0.00 0.00 0.00 6.08 -0.01 28 0 762 0
29JUN26 80.00 P 0.00 0.00 0.00 7.62 +0.02 28 0 3,284 0
29JUN26 82.50 P 0.00 0.00 0.00 9.35 +0.15 29 0 334 0
29JUN26 85.00 P 0.00 0.00 0.00 11.11 +0.16 29 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 13.02 +0.20 29 0 443 0
29JUN26 90.00 P 0.00 0.00 0.00 15.03 +0.13 29 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 17.13 +0.15 29 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 19.38 +0.25 30 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 21.51 +0.18 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.60 +0.02 26 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 26.14 +0.28 28 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 28.55 +0.36 29 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 30.82 +0.28 26 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.24 +0.13 25 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 35.67 +0.35 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.06 +0.33 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.49 +0.33 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.14 +0.55 29 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.60 +0.56 28 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.07 +0.45 28 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 50.54 +0.45 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.72 - 31 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 1.06 -0.04 31 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.48 -0.09 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 2.03 -0.09 31 0 31 0
29SEP26 65.00 P 2.71 2.74 2.71 2.69 -0.07 31 60 93 +60
29SEP26 67.50 P 3.53 3.59 3.52 3.49 -0.06 31 68 299 +68
29SEP26 70.00 P 4.60 4.60 4.36 4.44 -0.02 31 83 549 +83
29SEP26 72.50 P 5.57 5.64 5.42 5.54 -0.06 31 201 828 +200
29SEP26 75.00 P 0.00 0.00 0.00 6.79 +0.01 31 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 8.16 +0.03 31 0 687 0
29SEP26 80.00 P 0.00 0.00 0.00 9.66 +0.05 32 0 3,802 0
29SEP26 82.50 P 0.00 0.00 0.00 11.31 +0.36 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 12.96 0.00 32 0 176 0
29SEP26 87.50 P 0.00 0.00 0.00 14.87 +0.08 32 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.75 +0.06 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.83 +0.16 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 20.82 +0.10 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 22.94 +0.14 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.11 +0.16 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.29 +0.16 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.51 +0.17 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.81 +0.24 34 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 34.10 +0.26 34 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.37 +0.24 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.70 +0.26 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.04 +0.27 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.40 +0.25 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.16 - 30 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 1.64 +0.03 31 0 100 0
30DEC26 60.00 P 0.00 0.00 0.00 2.17 +0.04 31 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 2.83 +0.03 31 0 122 0
30DEC26 65.00 P 3.50 3.50 3.50 3.60 +0.09 31 5 92 +5
30DEC26 67.50 P 0.00 0.00 0.00 4.48 +0.07 31 0 46 0
30DEC26 70.00 P 0.00 0.00 0.00 5.35 -0.08 30 0 625 0
30DEC26 72.50 P 0.00 0.00 0.00 6.52 -0.02 31 0 283 0
30DEC26 75.00 P 8.00 8.00 8.00 7.77 +0.02 31 52 537 +52
30DEC26 77.50 P 9.35 9.35 9.35 9.10 -0.03 31 20 1,085 +20
30DEC26 80.00 P 10.85 10.85 10.85 10.69 +0.10 31 5 3,832 +5
30DEC26 82.50 P 0.00 0.00 0.00 12.35 +0.18 32 0 1,006 0
30DEC26 85.00 P 0.00 0.00 0.00 14.02 +0.19 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 15.82 +0.21 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.70 +0.24 32 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 19.67 +0.27 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.70 +0.28 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.80 +0.31 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.97 +0.32 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.09 +0.28 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.13 +0.17 34 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 32.33 +0.18 33 0 156 0
TOTAL PUT 3,127 77,620 +1,933
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$ 6.51
29JAN26 4.70 C 0.00 0.00 0.00 1.82 -0.03 127 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.72 -0.04 120 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.62 -0.04 113 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.52 -0.04 105 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.27 -0.04 88 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.02 -0.04 72 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.77 -0.04 55 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.51 -0.04 0 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
29JAN26 6.50 C 0.08 0.08 0.07 0.06 -0.03 15 26 230 -26
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 702 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 605 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.83 -0.03 53 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.63 -0.03 46 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.53 -0.03 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.03 -0.04 28 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.78 -0.04 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.54 -0.04 19 0 0 0
26FEB26 6.25 C 0.34 0.34 0.34 0.31 -0.04 16 25 109 +25
26FEB26 6.50 C 0.16 0.16 0.16 0.15 -0.02 17 25 567 0
26FEB26 6.75 C 0.05 0.05 0.05 0.05 -0.01 16 40 648 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 0.00 18 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.85 -0.03 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.75 -0.03 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.65 -0.03 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.55 -0.03 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.30 -0.03 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.06 -0.03 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.82 -0.03 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.59 -0.03 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.38 -0.03 18 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.23 -0.01 18 0 416 0
30MAR26 6.75 C 0.00 0.00 0.00 0.12 -0.01 18 0 347 0
30MAR26 7.00 C 0.06 0.06 0.06 0.06 0.00 18 43 216 +43
30MAR26 7.25 C 0.00 0.00 0.00 0.03 0.00 19 0 260 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 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 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 1.86 -0.03 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.76 -0.03 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.67 -0.02 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.56 -0.04 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.32 -0.03 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.08 -0.03 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.82 -0.04 21 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.59 -0.03 19 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.38 -0.03 17 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.23 -0.02 17 0 170 0
29APR26 6.75 C 0.00 0.00 0.00 0.12 -0.01 16 0 65 0
29APR26 7.00 C 0.00 0.00 0.00 0.06 -0.01 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 0.01 -0.01 17 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 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 1.89 -0.04 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.79 -0.03 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.69 -0.03 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.59 -0.03 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.33 -0.03 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.08 -0.03 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.84 -0.03 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.62 -0.03 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.43 -0.03 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.28 -0.03 18 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 -0.03 17 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 78 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.02 17 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 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 1.89 -0.04 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.79 -0.03 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.69 -0.03 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.59 -0.03 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.33 -0.04 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.09 -0.03 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.87 -0.03 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.67 -0.03 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.38 -0.02 19 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 -0.02 18 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.01 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 0.00 19 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 0.04 -0.01 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 19 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 20 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 1.89 -0.04 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.79 -0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.69 -0.03 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.59 -0.03 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.33 -0.04 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.09 -0.03 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.89 -0.03 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.72 -0.02 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.58 -0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.45 -0.02 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.01 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 19 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 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 159 6,659 +42
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.06 +0.01 19 0 522 0
29JAN26 6.75 P 0.17 0.23 0.17 0.25 +0.03 24 20 736 0
29JAN26 7.00 P 0.00 0.00 0.00 0.50 +0.04 39 0 0 -10
29JAN26 7.25 P 0.00 0.00 0.00 0.75 +0.04 53 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.00 +0.04 66 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.99 +0.03 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 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 17 0 715 0
26FEB26 6.50 P 0.11 0.11 0.11 0.12 +0.01 16 55 248 0
26FEB26 6.75 P 0.25 0.25 0.25 0.27 +0.02 15 25 205 -14
26FEB26 7.00 P 0.47 0.47 0.47 0.50 +0.04 18 25 105 +25
26FEB26 7.25 P 0.72 0.72 0.72 0.75 +0.04 25 15 13 -15
26FEB26 7.50 P 0.00 0.00 0.00 1.00 +0.04 31 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.50 +0.04 41 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.75 +0.04 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.00 +0.04 51 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.99 +0.03 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 28 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 17 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.08 0.00 17 0 978 0
30MAR26 6.50 P 0.00 0.00 0.00 0.17 +0.01 17 0 568 0
30MAR26 6.75 P 0.00 0.00 0.00 0.33 +0.02 18 0 549 0
30MAR26 7.00 P 0.00 0.00 0.00 0.52 +0.03 18 0 386 0
30MAR26 7.25 P 0.00 0.00 0.00 0.75 +0.03 19 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 1.00 +0.04 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.50 +0.04 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.75 +0.04 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.00 +0.04 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.99 +0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.24 +0.03 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 27 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 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 16 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 0.14 -0.01 14 0 142 0
29APR26 6.50 P 0.19 0.19 0.19 0.27 0.00 14 88 265 +88
29APR26 6.75 P 0.31 0.31 0.31 0.44 +0.01 14 84 234 +84
29APR26 7.00 P 0.00 0.00 0.00 0.64 +0.01 10 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.14 +0.07 17 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.63 +0.08 17 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.37 +0.10 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 18 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 0.00 17 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 0.00 17 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.22 0.00 17 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.34 0.00 16 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.50 +0.01 16 0 98 0
29JUN26 7.00 P 0.00 0.00 0.00 0.69 +0.02 15 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.92 +0.02 17 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.15 +0.02 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.39 +0.07 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.63 +0.07 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.88 +0.03 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.13 +0.03 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.12 +0.03 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.37 +0.03 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 18 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 17 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 18 0 0 0
29SEP26 5.50 P 0.06 0.06 0.06 0.08 +0.01 19 100 345 +100
29SEP26 5.75 P 0.00 0.00 0.00 0.13 +0.01 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 +0.01 18 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 +0.01 17 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 +0.02 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.57 +0.02 17 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.74 +0.02 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.93 +0.02 16 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.15 +0.02 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.39 +0.05 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.63 +0.07 13 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.88 +0.03 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.13 +0.03 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 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 0.25 +0.01 18 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.35 +0.01 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 +0.02 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.63 +0.02 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.80 +0.02 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.99 +0.02 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.20 +0.03 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.42 +0.03 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 +0.03 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.89 +0.03 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.13 +0.03 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.38 +0.03 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.12 +0.03 20 0 0 0
TOTAL PUT 412 10,688 +258
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.71
29JAN26 8.75 C 0.00 0.00 0.00 4.98 -0.04 168 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.73 -0.05 158 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.48 -0.05 149 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.22 -0.06 121 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.97 -0.06 113 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.73 -0.05 122 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.23 -0.05 105 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.72 -0.06 75 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.21 -0.07 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.72 -0.06 48 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.23 -0.05 43 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.72 -0.06 21 0 150 0
29JAN26 13.50 C 0.33 0.33 0.31 0.28 -0.04 21 200 605 -200
29JAN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 650 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 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 97 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.50 -0.05 62 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.25 -0.03 58 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.00 -0.03 54 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.76 -0.04 55 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.26 -0.02 47 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.74 -0.04 19 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.78 0.00 30 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.28 -0.03 22 0 250 0
26FEB26 13.00 C 0.00 0.00 0.00 0.82 -0.04 19 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.45 -0.05 18 0 91 0
26FEB26 14.00 C 0.00 0.00 0.00 0.22 -0.04 19 0 232 0
26FEB26 14.50 C 0.08 0.08 0.08 0.08 -0.03 19 10 30 +10
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.00 -0.05 73 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.75 -0.05 69 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.50 -0.05 65 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.25 -0.05 61 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.00 -0.05 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.75 -0.03 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.50 -0.05 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.27 -0.01 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.01 -0.02 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.76 -0.04 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.26 -0.04 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.75 -0.06 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.26 -0.02 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.78 -0.01 25 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.30 -0.02 21 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.84 -0.05 18 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.51 -0.05 19 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 0.28 -0.04 19 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.14 -0.02 19 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.28 -0.02 51 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.01 -0.04 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.78 -0.02 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.26 -0.04 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.76 -0.05 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.27 -0.01 26 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.78 -0.01 22 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.34 0.00 22 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.89 -0.05 19 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.57 -0.05 19 0 160 0
29APR26 14.00 C 0.00 0.00 0.00 0.35 -0.04 19 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.21 -0.02 20 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 5.50 -0.05 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.25 -0.05 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.00 -0.05 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.75 -0.03 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.52 -0.04 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.28 -0.02 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.01 -0.04 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.78 -0.02 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.27 -0.03 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.77 -0.04 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.29 -0.02 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.81 -0.03 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.39 -0.03 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.01 -0.06 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.74 -0.02 20 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.52 -0.02 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.37 -0.01 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.25 -0.01 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 21 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.26 -0.04 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.00 -0.05 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.76 -0.02 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.52 -0.04 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.28 -0.02 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.01 -0.04 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.78 -0.02 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.27 -0.05 24 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.78 -0.04 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.33 -0.03 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.92 -0.06 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.59 -0.06 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.30 -0.06 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.05 -0.06 22 0 69 0
29SEP26 14.00 C 0.00 0.00 0.00 0.84 -0.05 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.66 -0.04 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 -0.04 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 -0.04 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.52 -0.04 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.28 -0.02 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.01 -0.04 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.78 -0.02 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.27 -0.05 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.80 -0.05 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.42 -0.12 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.14 -0.04 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.81 -0.04 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.52 -0.04 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.23 -0.02 21 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.01 -0.02 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.82 -0.03 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.67 -0.02 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 -0.02 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.34 -0.01 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 0.00 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
30DEC26 18.50 C 0.00 0.00 0.00 0.13 - 22 0 0 -
TOTAL CALL 210 4,355 -190
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 348 0
29JAN26 13.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 1,715 0
29JAN26 14.00 P 0.00 0.00 0.00 0.35 +0.05 24 0 609 0
29JAN26 14.50 P 0.00 0.00 0.00 0.81 +0.06 32 0 2 0
29JAN26 15.00 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.81 +0.03 82 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.79 -0.01 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.29 +0.01 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.79 -0.01 0 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 52 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 0.02 -0.01 19 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.08 0.00 19 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.23 +0.01 20 0 280 0
26FEB26 14.00 P 0.00 0.00 0.00 0.49 +0.03 20 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 0.87 +0.03 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.34 +0.06 25 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.83 +0.05 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.32 +0.02 35 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.82 +0.02 40 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.32 +0.02 45 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.79 -0.01 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.32 +0.04 54 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.81 +0.01 55 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 0.00 19 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 0.00 20 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.12 0.00 20 0 180 0
30MAR26 13.00 P 0.00 0.00 0.00 0.26 0.00 20 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 0.49 +0.01 20 0 450 0
30MAR26 14.00 P 0.00 0.00 0.00 0.81 +0.02 20 0 28 0
30MAR26 14.50 P 0.00 0.00 0.00 1.20 +0.03 21 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.61 0.00 20 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.11 +0.03 24 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.61 +0.03 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.11 +0.03 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.60 +0.03 35 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.09 0.00 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.56 +0.01 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.07 +0.02 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.35 +0.01 20 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.57 +0.01 20 0 280 0
29APR26 14.00 P 0.00 0.00 0.00 0.89 +0.03 21 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.27 +0.04 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.65 0.00 20 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.13 +0.02 23 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.62 +0.03 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.11 +0.02 28 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.60 0.00 30 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.09 -0.02 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.59 -0.03 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.10 - 38 0 0 -
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.30 +0.02 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.48 +0.03 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.70 +0.01 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.99 +0.02 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.37 +0.05 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.76 +0.04 21 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.20 +0.04 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.66 +0.04 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.13 +0.02 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.62 +0.02 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.10 -0.01 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.62 0.00 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.11 +0.05 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 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 0.00 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 0.00 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.53 0.00 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.73 0.00 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.98 0.00 23 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.27 +0.01 23 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.60 +0.02 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.96 +0.02 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.36 +0.02 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.79 +0.03 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.25 +0.04 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.72 +0.05 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.20 +0.05 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.70 +0.05 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.21 +0.06 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 +0.02 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.62 +0.02 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 +0.03 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.08 +0.04 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.36 +0.04 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.68 +0.09 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.04 +0.04 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.43 +0.05 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.84 +0.05 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.28 +0.05 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.74 +0.05 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.22 +0.06 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.71 +0.06 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.21 - 30 0 0 -
TOTAL PUT 0 7,593 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 160.50
23JAN26 115.00 C 0.00 0.00 0.00 45.50 +0.49 0 0 0 0
23JAN26 117.50 C 0.00 0.00 0.00 43.00 +0.49 0 0 0 0
23JAN26 120.00 C 0.00 0.00 0.00 40.50 +0.49 0 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 38.00 +0.49 0 0 0 0
23JAN26 125.00 C 0.00 0.00 0.00 35.50 +0.49 0 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 33.00 +0.49 0 0 0 0
23JAN26 130.00 C 0.00 0.00 0.00 30.50 +0.49 0 0 0 -7
23JAN26 132.50 C 0.00 0.00 0.00 28.00 +0.49 0 0 0 0
23JAN26 135.00 C 0.00 0.00 0.00 25.50 +0.49 0 0 0 0
23JAN26 137.50 C 0.00 0.00 0.00 23.00 +0.49 0 0 0 -2
23JAN26 140.00 C 0.00 0.00 0.00 20.50 +0.49 0 0 0 -34
23JAN26 142.50 C 16.70 16.70 16.30 18.00 +0.49 0 50 0 -280
23JAN26 145.00 C 13.65 14.57 13.65 15.50 +0.49 0 5 0 -557
23JAN26 147.50 C 10.50 11.80 10.50 13.00 +0.48 0 14 0 -276
23JAN26 150.00 C 7.40 9.90 7.40 10.50 +0.46 0 31 0 -893
23JAN26 152.50 C 5.50 7.00 5.00 8.00 +0.50 0 42 0 -334
23JAN26 155.00 C 3.07 6.00 2.41 5.50 +0.25 0 264 0 -725
23JAN26 157.50 C 1.70 2.50 0.92 3.00 -0.36 0 917 0 -293
23JAN26 160.00 C 0.38 1.11 0.21 0.50 -1.42 0 787 0 -550
23JAN26 162.50 C 0.06 0.12 0.03 0.00 -0.96 0 263 570 +52
23JAN26 165.00 C 0.01 0.01 0.01 0.00 -0.41 0 56 346 -6
23JAN26 167.50 C 0.00 0.00 0.00 0.00 -0.16 0 0 104 0
23JAN26 170.00 C 0.01 0.01 0.01 0.00 -0.05 0 50 50 0
23JAN26 172.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 20 0
23JAN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 177.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
23JAN26 180.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
23JAN26 182.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JAN26 80.00 C 0.00 0.00 0.00 80.54 +0.50 156 0 105 0
29JAN26 82.50 C 0.00 0.00 0.00 78.04 +0.49 134 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 75.54 +0.49 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 73.04 +0.49 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 70.54 +0.49 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 68.04 +0.49 0 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 65.55 +0.50 129 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 63.05 +0.50 120 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 60.55 +0.49 110 0 217 0
29JAN26 102.50 C 0.00 0.00 0.00 58.05 +0.49 97 0 810 0
29JAN26 105.00 C 0.00 0.00 0.00 55.55 +0.49 0 0 60 0
29JAN26 107.50 C 0.00 0.00 0.00 53.05 +0.49 0 0 77 0
29JAN26 110.00 C 0.00 0.00 0.00 50.55 +0.49 0 0 1,502 0
29JAN26 112.50 C 0.00 0.00 0.00 48.05 +0.49 0 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 45.56 +0.50 85 0 4,386 0
29JAN26 117.50 C 0.00 0.00 0.00 43.06 +0.49 78 0 1,102 0
29JAN26 120.00 C 0.00 0.00 0.00 40.56 +0.49 70 0 3,372 0
29JAN26 122.50 C 0.00 0.00 0.00 38.06 +0.49 62 0 4,055 0
29JAN26 125.00 C 35.30 35.30 35.30 36.50 +0.76 140 1 7,547 0
29JAN26 127.50 C 0.00 0.00 0.00 33.06 +0.49 0 0 2,629 0
29JAN26 130.00 C 30.40 30.40 30.40 30.56 +0.48 0 17 3,832 -17
29JAN26 132.50 C 0.00 0.00 0.00 28.91 +0.50 110 0 5,471 0
29JAN26 135.00 C 22.00 25.90 22.00 25.57 +0.47 46 6 1,428 -3
29JAN26 137.50 C 22.80 22.80 22.80 23.08 +0.32 46 1 1,018 0
29JAN26 140.00 C 17.71 20.65 17.00 20.65 +0.45 53 56 13,719 +20
29JAN26 142.50 C 18.31 18.31 18.31 18.68 +0.37 71 1 1,171 0
29JAN26 145.00 C 13.15 16.25 13.00 15.99 +0.70 57 30 2,854 -3
29JAN26 147.50 C 10.93 13.10 10.93 13.10 -0.10 30 36 2,493 -35
29JAN26 150.00 C 8.19 11.48 8.19 11.12 +0.32 45 79 4,714 -26
29JAN26 152.50 C 7.38 8.30 7.38 9.11 +0.25 47 70 3,436 +30
29JAN26 155.00 C 5.00 7.40 5.00 6.91 -0.23 42 3,222 3,524 -609
29JAN26 157.50 C 3.80 5.00 3.75 5.28 -0.35 43 122 991 +1
29JAN26 160.00 C 3.10 4.40 2.61 3.91 -0.42 44 617 3,558 +285
29JAN26 162.50 C 2.40 3.29 1.95 2.80 -0.46 44 2,321 5,671 +1,565
29JAN26 165.00 C 1.70 2.37 1.50 1.97 -0.52 45 207 2,273 -54
29JAN26 167.50 C 1.20 1.64 1.03 1.35 -0.46 46 120 872 +36
29JAN26 170.00 C 0.84 1.27 0.74 0.87 -0.39 46 264 894 -119
29JAN26 172.50 C 0.65 0.86 0.57 0.53 -0.32 45 219 281 +155
29JAN26 175.00 C 0.52 0.58 0.52 0.32 -0.24 46 96 258 +84
29JAN26 177.50 C 0.00 0.00 0.00 0.18 -0.18 45 0 150 0
29JAN26 180.00 C 0.31 0.31 0.31 0.10 -0.13 45 43 75 +43
29JAN26 182.50 C 0.00 0.00 0.00 0.06 -0.08 46 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 0.03 -0.06 46 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 390 0
30JAN26 122.50 C 0.00 0.00 0.00 38.07 +0.49 58 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 36.50 +0.76 129 0 0 0
30JAN26 127.50 C 0.00 0.00 0.00 33.07 +0.49 0 0 0 0
30JAN26 130.00 C 0.00 0.00 0.00 30.57 +0.48 0 0 0 0
30JAN26 132.50 C 0.00 0.00 0.00 28.91 +0.50 102 0 0 0
30JAN26 135.00 C 0.00 0.00 0.00 25.59 +0.46 48 0 7 0
30JAN26 137.50 C 0.00 0.00 0.00 23.10 +0.34 45 0 2 0
30JAN26 140.00 C 0.00 0.00 0.00 20.65 +0.41 48 0 0 0
30JAN26 142.50 C 15.98 15.98 15.98 18.74 +0.43 67 4 2 -2
30JAN26 145.00 C 14.95 14.95 14.95 16.29 +0.92 60 7 88 -7
30JAN26 147.50 C 10.00 10.00 10.00 13.21 -0.55 35 100 112 0
30JAN26 150.00 C 0.00 0.00 0.00 11.66 +0.70 52 0 52 0
30JAN26 152.50 C 0.00 0.00 0.00 9.11 +0.03 43 0 134 0
30JAN26 155.00 C 6.40 6.58 6.17 7.21 -0.34 43 21 264 -1
30JAN26 157.50 C 4.16 5.59 4.16 5.63 -0.58 44 30 157 -21
30JAN26 160.00 C 3.12 4.50 3.12 4.27 -0.48 44 110 219 +66
30JAN26 162.50 C 2.62 2.99 2.29 3.15 -0.44 45 260 315 +240
30JAN26 165.00 C 1.88 2.64 1.88 2.33 -0.48 46 129 184 +65
30JAN26 167.50 C 1.52 1.79 1.26 1.66 -0.40 46 132 446 +108
30JAN26 170.00 C 0.00 0.00 0.00 1.12 -0.36 46 0 291 0
30JAN26 172.50 C 0.00 0.00 0.00 0.73 -0.30 46 0 239 0
30JAN26 175.00 C 0.49 0.73 0.49 0.46 -0.25 46 130 312 +100
30JAN26 177.50 C 0.00 0.00 0.00 0.29 - 46 0 0 -
30JAN26 180.00 C 0.00 0.00 0.00 0.17 - 46 0 0 -
30JAN26 182.50 C 0.28 0.28 0.28 0.10 - 46 2 2 -
26FEB26 80.00 C 0.00 0.00 0.00 80.72 +0.50 67 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 78.22 +0.49 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 75.73 +0.49 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 73.24 +0.49 57 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 70.75 +0.50 60 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 68.25 +0.49 0 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 65.76 +0.49 49 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 63.27 +0.49 51 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 60.77 +0.60 0 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 58.28 +0.48 41 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 55.79 +0.48 44 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 53.31 +0.48 48 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 50.83 +0.47 48 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 48.35 -0.98 47 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 45.88 +0.18 47 0 1,626 0
26FEB26 117.50 C 0.00 0.00 0.00 43.48 +0.48 50 0 239 0
26FEB26 120.00 C 0.00 0.00 0.00 42.21 +1.71 73 0 3,659 0
26FEB26 122.50 C 0.00 0.00 0.00 39.72 +0.97 69 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 36.50 +0.44 54 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 34.83 +0.31 62 0 749 0
26FEB26 130.00 C 0.00 0.00 0.00 31.54 -0.64 48 0 1,074 0
26FEB26 132.50 C 0.00 0.00 0.00 30.01 +1.44 56 0 1,201 0
26FEB26 135.00 C 0.00 0.00 0.00 27.83 +0.94 55 0 1,604 0
26FEB26 137.50 C 0.00 0.00 0.00 24.97 +0.47 48 0 1,213 0
26FEB26 140.00 C 0.00 0.00 0.00 22.79 +0.56 47 0 1,037 0
26FEB26 142.50 C 0.00 0.00 0.00 21.45 +1.19 52 0 1,332 0
26FEB26 145.00 C 17.98 19.20 17.98 18.55 -0.14 44 17 1,389 +8
26FEB26 147.50 C 15.00 16.70 15.00 17.34 -0.44 48 65 1,765 0
26FEB26 150.00 C 13.80 15.42 13.80 14.97 -0.45 44 82 2,106 -3
26FEB26 152.50 C 11.72 12.75 11.72 13.81 +0.16 47 124 1,371 +118
26FEB26 155.00 C 10.45 12.36 10.45 12.02 -0.79 45 887 1,466 +676
26FEB26 157.50 C 9.35 11.10 9.34 10.89 -0.41 46 440 1,471 +212
26FEB26 160.00 C 9.02 9.88 8.25 9.49 -0.48 46 536 7,540 +325
26FEB26 162.50 C 8.24 8.59 7.29 8.53 -0.59 47 239 241 +91
26FEB26 165.00 C 6.47 8.05 6.47 7.58 -0.52 47 284 1,418 +95
26FEB26 167.50 C 6.12 7.14 6.00 6.72 -0.41 48 167 804 +112
26FEB26 170.00 C 6.13 6.38 5.07 5.84 -0.41 48 82 783 -7
26FEB26 172.50 C 4.74 5.68 4.51 5.05 -0.41 48 168 312 +106
26FEB26 175.00 C 4.20 5.06 4.20 4.35 -0.40 48 71 254 +6
26FEB26 177.50 C 4.06 4.50 4.06 3.72 -0.39 48 35 188 -3
26FEB26 180.00 C 3.60 3.98 3.60 3.18 -0.37 48 52 5,876 +51
26FEB26 182.50 C 3.56 3.59 3.56 2.70 -0.36 47 16 227 +16
26FEB26 185.00 C 2.80 3.20 2.75 2.29 -0.33 47 132 174 +125
26FEB26 187.50 C 0.00 0.00 0.00 1.93 -0.31 47 0 180 0
26FEB26 190.00 C 0.00 0.00 0.00 1.62 -0.29 47 0 47 0
26FEB26 192.50 C 0.00 0.00 0.00 1.35 -0.27 47 0 90 0
26FEB26 195.00 C 1.86 1.86 1.86 1.13 -0.24 47 60 92 +60
26FEB26 197.50 C 0.00 0.00 0.00 0.94 -0.22 47 0 13 0
26FEB26 200.00 C 1.37 1.55 1.37 0.78 -0.19 47 40 204 -3
30MAR26 42.00 C 0.00 0.00 0.00 118.72 +0.49 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 117.73 +0.50 91 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 116.73 +0.49 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 115.74 +0.50 87 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 114.74 +0.49 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 113.75 +0.50 82 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 112.75 +0.49 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 111.76 +0.50 77 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 110.76 +0.49 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 108.28 +0.50 77 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 105.79 +0.49 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 103.30 +0.49 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 100.82 +0.50 69 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 98.33 +0.49 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 95.84 +0.49 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 93.36 +0.50 61 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 90.87 +0.49 48 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 88.38 +0.49 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 85.90 +0.50 55 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 83.41 +0.49 46 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 80.93 +0.50 53 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 78.44 +0.49 48 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 75.96 +0.49 50 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 73.48 +0.50 50 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 71.00 +0.49 50 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 68.53 +0.50 50 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 66.06 +0.49 50 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 63.60 +0.49 50 0 764 0
30MAR26 100.00 C 59.38 59.38 59.36 61.15 +0.49 50 60 1,322 -20
30MAR26 102.50 C 0.00 0.00 0.00 58.71 +0.82 50 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 55.79 -0.27 0 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 54.59 +1.23 63 0 497 0
30MAR26 110.00 C 50.80 50.80 50.80 50.83 -0.84 0 12 750 0
30MAR26 112.50 C 0.00 0.00 0.00 48.35 -1.76 0 0 1,380 0
30MAR26 115.00 C 46.71 47.74 46.71 46.68 -0.33 48 98 5,203 0
30MAR26 117.50 C 0.00 0.00 0.00 44.54 +1.00 50 0 8,030 0
30MAR26 120.00 C 0.00 0.00 0.00 42.21 +0.34 49 0 4,047 0
30MAR26 122.50 C 0.00 0.00 0.00 41.21 +2.46 60 0 2,797 0
30MAR26 125.00 C 38.38 38.38 38.38 36.91 -1.61 40 1 30,956 0
30MAR26 127.50 C 0.00 0.00 0.00 34.83 +0.31 42 0 2,464 0
30MAR26 130.00 C 0.00 0.00 0.00 33.25 +0.66 47 0 9,786 0
30MAR26 132.50 C 31.90 31.90 31.90 32.69 +0.58 56 2 1,790 0
30MAR26 135.00 C 29.55 30.00 29.55 30.07 +1.53 52 2 1,951 -1
30MAR26 137.50 C 0.00 0.00 0.00 27.10 -1.17 46 0 3,185 0
30MAR26 140.00 C 0.00 0.00 0.00 25.35 +0.47 46 0 3,220 0
30MAR26 142.50 C 0.00 0.00 0.00 23.68 -0.95 47 0 2,402 0
30MAR26 145.00 C 20.00 20.00 20.00 22.07 +0.39 47 1 5,021 0
30MAR26 147.50 C 19.00 19.00 19.00 21.16 -0.16 50 5 5,326 -5
30MAR26 150.00 C 17.39 20.00 15.00 19.08 -0.62 48 2,204 8,283 +42
30MAR26 152.50 C 0.00 0.00 0.00 17.68 +0.43 48 0 1,633 0
30MAR26 155.00 C 14.91 15.46 14.53 16.69 +0.43 49 330 2,699 +60
30MAR26 157.50 C 13.75 14.71 13.70 15.11 +0.21 48 168 1,219 +168
30MAR26 160.00 C 12.76 14.21 12.39 14.09 +0.23 49 2,089 30,169 +1,929
30MAR26 162.50 C 11.80 13.33 11.80 13.00 +0.09 49 1,612 8,659 +1,500
30MAR26 165.00 C 11.47 12.37 11.47 12.01 +0.05 50 204 6,300 0
30MAR26 167.50 C 10.50 11.47 10.50 11.13 +0.06 50 149 580 +133
30MAR26 170.00 C 9.22 10.62 9.00 10.51 +0.38 51 120 1,396 -21
30MAR26 172.50 C 8.27 9.85 8.27 9.44 +0.16 50 115 690 +44
30MAR26 175.00 C 9.04 9.04 8.98 8.80 +0.34 51 52 282 +48
30MAR26 177.50 C 7.09 8.41 7.09 8.02 +0.32 51 59 432 -20
30MAR26 180.00 C 6.65 7.80 6.56 7.31 +0.31 51 75 6,383 +3
30MAR26 182.50 C 7.19 7.25 7.02 6.65 +0.29 51 76 227 +57
30MAR26 185.00 C 6.68 6.73 6.58 6.04 +0.28 51 79 761 +50
30MAR26 187.50 C 0.00 0.00 0.00 5.47 +0.25 51 0 127 0
30MAR26 190.00 C 0.00 0.00 0.00 4.96 +0.25 51 0 297 0
30MAR26 192.50 C 0.00 0.00 0.00 4.48 +0.22 51 0 267 0
30MAR26 195.00 C 0.00 0.00 0.00 4.05 +0.21 51 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 3.66 +0.20 51 0 13 0
30MAR26 200.00 C 3.80 3.80 3.80 3.30 +0.19 51 2 1,741 0
30MAR26 205.00 C 0.00 0.00 0.00 2.67 +0.17 51 0 97 0
30MAR26 210.00 C 0.00 0.00 0.00 2.15 +0.14 50 0 379 0
30MAR26 215.00 C 0.00 0.00 0.00 1.73 +0.12 50 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 1.38 +0.10 50 0 888 0
29APR26 80.00 C 0.00 0.00 0.00 81.14 +0.50 49 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 78.67 +0.50 49 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 76.21 +0.50 49 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 73.76 +0.51 50 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 71.31 +0.51 50 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 68.88 +0.52 50 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 66.45 +0.52 50 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 64.05 +0.53 50 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 61.66 +0.54 50 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 59.29 +0.54 50 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 56.95 +0.56 50 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 54.63 +0.56 50 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 52.35 +0.58 50 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 50.10 -0.01 50 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 47.89 +0.60 50 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 45.72 +0.62 50 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 43.59 +0.62 50 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 41.51 +0.64 50 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 38.33 -0.79 43 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 36.96 +0.60 47 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 35.58 +0.67 50 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 32.70 -0.74 45 0 30 0
29APR26 135.00 C 29.34 29.34 29.23 30.95 -0.08 46 31 287 +30
29APR26 137.50 C 0.00 0.00 0.00 29.25 -0.12 46 0 329 0
29APR26 140.00 C 0.00 0.00 0.00 27.62 +0.45 46 10 205 0
29APR26 142.50 C 0.00 0.00 0.00 26.04 +0.68 47 0 222 0
29APR26 145.00 C 0.00 0.00 0.00 24.53 +0.15 47 0 646 0
29APR26 147.50 C 0.00 0.00 0.00 23.08 +0.68 47 0 177 0
29APR26 150.00 C 0.00 0.00 0.00 21.69 -0.03 48 0 327 0
29APR26 152.50 C 0.00 0.00 0.00 20.36 +0.68 48 0 288 0
29APR26 155.00 C 17.56 18.43 17.56 19.09 +0.33 48 101 182 +96
29APR26 157.50 C 16.43 17.27 16.43 17.88 +0.27 48 120 463 +60
29APR26 160.00 C 16.15 16.49 16.15 16.74 +0.24 48 123 300 +33
29APR26 162.50 C 14.14 14.14 14.14 16.34 +0.88 50 21 111 +21
29APR26 165.00 C 13.24 13.50 13.24 14.61 -0.15 48 51 150 0
29APR26 167.50 C 12.62 12.62 12.39 13.63 +0.05 48 51 90 +30
29APR26 170.00 C 11.65 12.38 11.65 12.78 +0.05 49 60 167 +60
29APR26 172.50 C 10.91 11.30 10.91 11.90 -0.01 49 90 183 +90
29APR26 175.00 C 10.21 11.30 10.21 11.30 +0.25 50 69 99 +55
29APR26 177.50 C 9.52 9.73 9.52 10.52 +0.27 50 63 64 +63
29APR26 180.00 C 9.09 9.09 9.09 10.09 +0.60 51 30 84 +28
29APR26 182.50 C 0.00 0.00 0.00 9.34 +0.56 51 0 0 0
29APR26 185.00 C 8.05 8.05 8.05 8.69 +0.57 51 30 30 +30
29APR26 187.50 C 0.00 0.00 0.00 8.05 +0.55 51 0 0 0
29APR26 190.00 C 7.02 7.02 7.02 7.45 +0.53 51 6 6 +6
29APR26 192.50 C 0.00 0.00 0.00 6.90 +0.51 50 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 6.38 +0.50 50 0 2 0
29APR26 197.50 C 0.00 0.00 0.00 5.89 +0.47 50 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 5.44 +0.45 50 0 190 0
29APR26 205.00 C 0.00 0.00 0.00 4.63 +0.42 50 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 3.93 +0.38 50 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 3.33 +0.34 50 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 2.73 +0.30 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 119.03 +0.50 62 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 118.04 +0.50 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 117.05 +0.50 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 116.06 +0.49 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 115.08 +0.50 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 114.09 +0.50 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 113.10 +0.49 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 112.11 +0.49 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 111.13 +0.50 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 108.66 +0.50 50 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 106.19 +0.49 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 103.72 +0.49 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 101.26 +0.50 49 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 98.79 +0.49 46 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 96.33 +0.49 47 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 93.87 +0.49 47 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 91.42 +0.50 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 88.97 +0.49 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 86.52 +0.49 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 84.09 +0.49 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 81.66 +0.49 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 79.24 +0.48 48 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 76.84 +0.48 48 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 76.16 +2.34 69 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 71.56 +0.12 0 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 70.50 +0.95 57 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 66.93 -0.42 40 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 65.31 +0.71 50 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 62.28 +0.53 41 0 84 0
29JUN26 102.50 C 0.00 0.00 0.00 60.05 -0.34 43 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 57.45 +0.20 39 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 55.82 +0.65 45 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 54.49 +0.79 50 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 50.89 -0.42 41 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 48.96 -0.51 43 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 47.08 -0.39 44 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 45.80 +0.38 47 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 43.04 -0.45 44 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 41.02 -0.29 43 0 9,876 0
29JUN26 127.50 C 40.00 40.00 40.00 39.11 -1.02 43 1 564 0
29JUN26 130.00 C 0.00 0.00 0.00 37.39 -0.18 44 0 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 35.72 -0.96 44 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 34.10 -0.34 45 0 726 0
29JUN26 137.50 C 0.00 0.00 0.00 32.53 -0.26 45 0 673 0
29JUN26 140.00 C 0.00 0.00 0.00 31.02 -1.58 45 0 4,458 0
29JUN26 142.50 C 0.00 0.00 0.00 29.55 -1.24 45 0 432 0
29JUN26 145.00 C 0.00 0.00 0.00 28.14 -1.16 45 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 26.78 -1.34 46 0 506 0
29JUN26 150.00 C 24.85 26.00 24.85 25.46 +0.03 46 7 10,200 -1
29JUN26 152.50 C 0.00 0.00 0.00 24.42 -0.01 47 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 23.28 +0.04 47 0 352 0
29JUN26 157.50 C 0.00 0.00 0.00 22.11 +0.02 47 0 316 0
29JUN26 160.00 C 20.27 20.27 20.27 21.05 +0.05 47 5 636 0
29JUN26 162.50 C 0.00 0.00 0.00 20.00 +0.03 47 0 513 0
29JUN26 165.00 C 0.00 0.00 0.00 19.10 +0.10 48 0 5,237 0
29JUN26 167.50 C 0.00 0.00 0.00 17.97 -0.11 47 0 252 0
29JUN26 170.00 C 17.03 17.03 17.03 17.20 -0.01 48 30 2,146 +15
29JUN26 172.50 C 15.20 15.20 15.20 16.57 +0.19 49 1 2 0
29JUN26 175.00 C 0.00 0.00 0.00 15.87 +0.26 49 0 100 0
29JUN26 177.50 C 0.00 0.00 0.00 15.01 +0.19 49 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 14.19 +0.18 49 0 109 0
29JUN26 182.50 C 0.00 0.00 0.00 13.41 +0.18 49 0 39 0
29JUN26 185.00 C 0.00 0.00 0.00 12.66 +0.16 49 0 127 0
29JUN26 187.50 C 0.00 0.00 0.00 11.95 +0.15 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 11.28 +0.15 49 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 10.64 +0.14 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 10.04 +0.14 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 9.46 +0.13 49 0 0 0
29JUN26 200.00 C 8.80 9.41 8.80 8.92 +0.12 49 63 233 0
29JUN26 205.00 C 0.00 0.00 0.00 7.92 +0.11 49 0 101 0
29JUN26 210.00 C 0.00 0.00 0.00 7.02 +0.10 48 0 115 0
29JUN26 215.00 C 0.00 0.00 0.00 6.03 -0.10 48 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 5.50 +0.08 48 0 1,105 0
29SEP26 55.00 C 0.00 0.00 0.00 106.62 +0.50 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 104.19 +0.50 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 101.76 +0.50 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 99.34 +0.50 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 96.92 +0.50 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 94.52 +0.50 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 92.13 +0.51 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 89.75 +0.50 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 87.38 +0.50 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 85.04 +0.51 48 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 82.71 +0.51 48 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 80.41 +0.51 48 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 78.12 +0.51 48 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 76.16 +0.80 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.64 +0.52 48 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 71.44 +0.52 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 69.27 +0.52 48 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 67.13 +0.52 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 65.03 +0.52 48 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 62.96 +0.52 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 60.93 +0.52 48 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 58.94 +0.52 48 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 57.25 +1.13 49 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 55.29 +1.04 48 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 53.21 +0.98 48 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 51.38 +1.01 48 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 49.60 +0.64 48 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 47.91 +0.83 48 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 45.91 +0.86 47 0 227 0
29SEP26 127.50 C 0.00 0.00 0.00 43.98 +0.31 46 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 43.18 +1.46 48 0 167 0
29SEP26 132.50 C 0.00 0.00 0.00 40.09 -0.58 45 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 38.61 +0.06 45 0 201 0
29SEP26 137.50 C 0.00 0.00 0.00 37.48 +0.39 46 0 391 0
29SEP26 140.00 C 0.00 0.00 0.00 37.47 +1.82 49 0 284 0
29SEP26 142.50 C 0.00 0.00 0.00 34.43 -0.78 45 0 222 0
29SEP26 145.00 C 0.00 0.00 0.00 33.50 -0.78 46 0 162 0
29SEP26 147.50 C 0.00 0.00 0.00 33.49 +1.62 49 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 32.52 +2.38 50 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 29.43 -0.25 46 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 28.49 +0.05 46 0 52 0
29SEP26 157.50 C 0.00 0.00 0.00 27.54 +0.13 47 0 180 0
29SEP26 160.00 C 0.00 0.00 0.00 26.49 +0.13 47 0 63 0
29SEP26 162.50 C 0.00 0.00 0.00 25.48 +0.13 47 0 108 0
29SEP26 165.00 C 24.00 24.00 24.00 24.54 +0.14 47 10 187 0
29SEP26 167.50 C 0.00 0.00 0.00 23.60 +0.12 47 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 23.00 +0.41 48 0 54 0
29SEP26 172.50 C 0.00 0.00 0.00 21.93 +0.19 48 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 21.02 +0.08 48 0 82 0
29SEP26 177.50 C 0.00 0.00 0.00 20.26 +0.10 48 0 60 0
29SEP26 180.00 C 18.16 18.16 18.16 19.63 +0.18 48 30 97 0
29SEP26 182.50 C 0.00 0.00 0.00 19.11 +0.43 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 18.20 +0.30 48 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 17.56 +0.41 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 16.83 +0.40 49 0 59 0
29SEP26 192.50 C 0.00 0.00 0.00 16.13 +0.40 49 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 15.46 +0.39 49 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 14.81 +0.38 49 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 14.19 +0.38 49 0 185 0
29SEP26 205.00 C 0.00 0.00 0.00 13.01 +0.35 48 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 11.94 +0.34 48 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 10.94 +0.32 48 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 10.03 +0.31 48 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 107.11 +0.51 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 104.72 +0.51 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 102.34 +0.51 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 99.97 +0.51 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 97.62 +0.51 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 95.29 +0.52 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 92.97 +0.52 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 90.68 +0.52 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 88.40 +0.52 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 86.15 +0.53 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 83.93 +0.54 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 81.73 +0.54 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 79.56 +0.54 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 77.42 +0.55 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 75.31 +0.55 47 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 73.23 +0.55 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 71.19 +0.56 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 69.18 +0.56 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 67.21 +0.57 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 65.27 +0.57 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 63.38 +0.58 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 61.51 +0.58 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 59.69 +0.99 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 57.91 +0.59 47 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 56.16 +0.59 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 54.46 +0.60 47 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 52.79 +0.59 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 51.17 +0.60 47 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 49.58 +0.60 47 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 48.03 +0.60 47 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 46.52 +0.60 47 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 45.05 +0.60 47 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 43.62 +0.60 47 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 42.23 +0.61 47 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 40.87 +1.25 47 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 39.55 +1.29 47 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 38.27 +1.22 47 0 48 0
30DEC26 147.50 C 0.00 0.00 0.00 36.67 +0.88 47 0 409 0
30DEC26 150.00 C 0.00 0.00 0.00 35.49 +0.64 47 0 404 0
30DEC26 152.50 C 0.00 0.00 0.00 34.35 +0.64 47 0 500 0
30DEC26 155.00 C 0.00 0.00 0.00 32.77 +0.05 46 0 530 0
30DEC26 157.50 C 0.00 0.00 0.00 31.98 +0.16 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 30.93 +0.13 47 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 29.95 +0.13 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 29.00 +0.15 47 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.11 +0.16 47 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 27.22 +0.14 47 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 26.37 +0.13 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.55 +0.13 47 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 24.86 +0.22 48 0 0 0
30DEC26 180.00 C 24.28 24.28 24.28 24.17 +0.41 48 10 1,744 +10
30DEC26 182.50 C 0.00 0.00 0.00 23.59 +0.43 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.56 +0.25 48 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 21.94 +0.34 48 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 21.29 +0.44 48 0 18 0
30DEC26 192.50 C 0.00 0.00 0.00 20.66 +0.53 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 19.95 +0.52 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 19.27 +0.51 48 0 0 0
30DEC26 200.00 C 17.75 18.94 17.75 18.62 +0.51 48 12 63 +12
TOTAL CALL 22,969 387,873 +4,586
23JAN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
23JAN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
23JAN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
23JAN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
23JAN26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
23JAN26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
23JAN26 135.00 P 0.02 0.02 0.01 0.00 -0.01 0 7 398 0
23JAN26 137.50 P 0.01 0.01 0.01 0.00 -0.01 0 25 427 0
23JAN26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
23JAN26 142.50 P 0.03 0.03 0.03 0.00 -0.01 0 1 1,098 0
23JAN26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 584 0
23JAN26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 652 0
23JAN26 150.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 247 0
23JAN26 152.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 104 0
23JAN26 155.00 P 0.21 0.23 0.02 0.00 -0.38 0 232 432 +131
23JAN26 157.50 P 1.11 1.60 0.03 0.00 -0.94 0 409 540 +197
23JAN26 160.00 P 2.12 2.68 0.15 0.00 -2.02 0 348 321 +216
23JAN26 162.50 P 3.70 3.75 3.34 2.00 -1.50 0 140 0 -102
23JAN26 165.00 P 5.50 5.50 5.50 4.50 -1.07 0 7 0 -7
23JAN26 167.50 P 0.00 0.00 0.00 7.00 -0.65 0 0 0 0
23JAN26 170.00 P 0.00 0.00 0.00 9.50 -0.54 0 0 0 0
23JAN26 172.50 P 0.00 0.00 0.00 12.00 -0.51 0 0 0 0
23JAN26 175.00 P 0.00 0.00 0.00 14.50 -0.50 0 0 0 0
23JAN26 177.50 P 0.00 0.00 0.00 17.00 - 0 0 0 -
23JAN26 180.00 P 0.00 0.00 0.00 19.50 - 0 0 0 -
23JAN26 182.50 P 0.00 0.00 0.00 22.00 - 0 0 0 -
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 182 0 821 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 174 0 580 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 167 0 191 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 160 0 161 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1,516 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 146 0 1,653 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2,759 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 133 0 1,164 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2,818 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1,822 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6,127 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 108 0 3,737 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 102 0 12,069 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 97 0 4,405 0
29JAN26 115.00 P 0.03 0.03 0.03 0.01 0.00 91 15 6,650 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 86 0 6,740 0
29JAN26 120.00 P 0.10 0.10 0.07 0.01 0.00 81 17 2,677 -7
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2,101 0
29JAN26 125.00 P 0.08 0.08 0.04 0.01 0.00 70 618 2,453 -538
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2,045 0
29JAN26 130.00 P 0.10 0.15 0.07 0.01 0.00 60 41 6,151 +1
29JAN26 132.50 P 0.09 0.09 0.09 0.01 0.00 55 30 5,965 0
29JAN26 135.00 P 0.10 0.10 0.10 0.01 -0.02 50 97 2,546 +56
29JAN26 137.50 P 0.13 0.13 0.12 0.02 -0.03 49 53 623 -28
29JAN26 140.00 P 0.18 0.21 0.16 0.03 -0.08 46 111 7,875 +75
29JAN26 142.50 P 0.28 0.28 0.20 0.07 -0.14 46 138 2,409 +93
29JAN26 145.00 P 0.44 0.44 0.30 0.15 -0.22 45 131 790 -18
29JAN26 147.50 P 0.70 0.70 0.35 0.30 -0.34 45 195 1,065 +158
29JAN26 150.00 P 0.95 1.08 0.50 0.56 -0.42 45 196 2,359 -42
29JAN26 152.50 P 1.50 1.69 0.82 0.92 -0.59 44 535 607 +281
29JAN26 155.00 P 2.40 2.50 1.42 1.49 -0.72 44 142 347 +123
29JAN26 157.50 P 3.70 4.05 2.22 2.38 -0.88 45 125 601 +96
29JAN26 160.00 P 5.00 5.00 3.25 3.54 -0.96 46 1,182 1,358 +1,114
29JAN26 162.50 P 0.00 0.00 0.00 4.95 -0.82 47 1,500 1,530 +1,242
29JAN26 165.00 P 8.50 8.50 8.50 6.62 -0.95 48 100 130 +100
29JAN26 167.50 P 0.00 0.00 0.00 8.15 -1.30 44 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 10.27 -1.21 45 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 12.46 -0.51 45 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 14.75 -0.99 45 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 17.64 -0.14 63 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 19.55 -0.61 45 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 22.02 -1.24 46 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 24.50 -1.29 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 27.00 -0.51 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 29.50 -0.93 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 32.00 -0.90 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 34.50 -0.50 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 37.00 -0.50 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 39.50 -0.50 0 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 55 0 202 0
30JAN26 132.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 77 0
30JAN26 135.00 P 0.16 0.16 0.14 0.01 -0.03 46 14 46 -14
30JAN26 137.50 P 0.20 0.20 0.20 0.03 -0.05 47 2 92 -2
30JAN26 140.00 P 0.15 0.15 0.15 0.06 -0.09 46 50 71 -50
30JAN26 142.50 P 0.33 0.33 0.32 0.12 -0.16 46 3 275 0
30JAN26 145.00 P 0.56 0.56 0.56 0.24 -0.24 46 40 262 0
30JAN26 147.50 P 0.75 0.82 0.75 0.44 -0.35 46 4 298 0
30JAN26 150.00 P 1.50 1.50 0.67 0.76 -0.42 46 70 274 +42
30JAN26 152.50 P 1.91 2.02 1.09 1.19 -0.59 46 466 414 +219
30JAN26 155.00 P 2.83 2.93 1.68 1.80 -0.75 45 258 220 +129
30JAN26 157.50 P 4.10 4.35 2.77 2.81 -0.62 47 221 240 +14
30JAN26 160.00 P 0.00 0.00 0.00 3.94 -0.73 47 0 51 0
30JAN26 162.50 P 5.15 5.18 5.15 5.31 -0.88 48 14 53 -7
30JAN26 165.00 P 0.00 0.00 0.00 6.95 -0.91 48 0 0 0
30JAN26 167.50 P 0.00 0.00 0.00 8.80 -0.84 49 0 0 0
30JAN26 170.00 P 0.00 0.00 0.00 10.61 -0.87 47 0 0 0
30JAN26 172.50 P 0.00 0.00 0.00 12.46 -0.55 42 0 0 0
30JAN26 175.00 P 0.00 0.00 0.00 15.03 -1.04 50 0 0 0
30JAN26 177.50 P 0.00 0.00 0.00 17.64 - 58 0 0 -
30JAN26 180.00 P 0.00 0.00 0.00 19.86 - 56 0 0 -
30JAN26 182.50 P 0.00 0.00 0.00 22.04 - 45 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 887 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 705 0
26FEB26 97.50 P 0.18 0.18 0.18 0.01 0.00 56 3 1,136 -3
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,846 0
26FEB26 102.50 P 0.20 0.20 0.20 0.01 0.00 50 100 2,516 -100
26FEB26 105.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 2,261 0
26FEB26 107.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 1,632 0
26FEB26 110.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 3,981 0
26FEB26 112.50 P 0.00 0.00 0.00 0.05 -0.03 48 0 3,580 0
26FEB26 115.00 P 0.36 0.36 0.36 0.07 -0.05 47 83 2,164 0
26FEB26 117.50 P 0.59 0.59 0.42 0.11 -0.06 47 13 1,004 -8
26FEB26 120.00 P 0.50 0.55 0.47 0.16 -0.09 47 62 4,258 +52
26FEB26 122.50 P 0.00 0.00 0.00 0.24 -0.12 47 0 1,823 0
26FEB26 125.00 P 0.00 0.00 0.00 0.34 -0.15 47 0 879 0
26FEB26 127.50 P 0.70 0.70 0.70 0.47 -0.21 47 3 894 0
26FEB26 130.00 P 1.20 1.20 0.86 0.66 -0.25 47 154 845 -100
26FEB26 132.50 P 1.20 1.20 1.15 0.90 -0.28 47 39 1,187 0
26FEB26 135.00 P 1.68 1.68 1.22 1.18 -0.37 47 215 1,444 -11
26FEB26 137.50 P 2.06 2.06 1.64 1.56 -0.39 47 229 720 +115
26FEB26 140.00 P 2.63 2.75 1.89 1.92 -0.44 47 349 922 +34
26FEB26 142.50 P 3.00 3.00 2.75 2.42 -0.46 47 13 1,579 +10
26FEB26 145.00 P 3.83 4.02 2.84 2.98 -0.54 46 606 1,046 +349
26FEB26 147.50 P 4.80 4.80 3.84 3.70 -0.55 47 135 597 -4
26FEB26 150.00 P 5.21 5.75 4.33 4.52 -0.66 47 282 1,090 +192
26FEB26 152.50 P 6.85 6.95 5.19 5.46 -0.64 47 1,175 1,357 +1,071
26FEB26 155.00 P 8.25 8.25 6.73 6.52 -0.78 47 365 527 +216
26FEB26 157.50 P 9.00 9.50 8.14 7.75 -0.64 48 538 540 +423
26FEB26 160.00 P 10.98 10.98 9.00 9.00 -0.68 48 520 472 +363
26FEB26 162.50 P 12.56 12.56 10.08 10.30 -0.84 48 181 179 +67
26FEB26 165.00 P 12.53 12.53 11.73 11.90 -0.90 49 53 94 +34
26FEB26 167.50 P 13.37 13.37 13.37 13.53 -0.89 49 24 185 +8
26FEB26 170.00 P 0.00 0.00 0.00 15.18 -0.92 49 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 16.29 -1.63 46 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 17.74 -2.01 43 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 20.01 -1.71 46 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 21.51 -2.22 42 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 24.97 -0.85 52 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 27.12 -0.84 53 0 30 0
26FEB26 187.50 P 0.00 0.00 0.00 28.92 -1.23 51 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 31.62 +0.15 55 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 33.95 -0.74 56 0 90 0
26FEB26 195.00 P 0.00 0.00 0.00 35.06 -1.99 45 0 120 0
26FEB26 197.50 P 0.00 0.00 0.00 37.34 -2.07 43 0 150 0
26FEB26 200.00 P 0.00 0.00 0.00 39.94 -1.49 47 0 180 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 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 90 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 87 0
30MAR26 60.00 P 0.10 0.16 0.10 0.01 0.00 76 90 440 +52
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 171 0
30MAR26 65.00 P 0.16 0.16 0.15 0.01 0.00 70 90 860 0
30MAR26 67.50 P 0.18 0.18 0.18 0.01 0.00 68 30 586 +30
30MAR26 70.00 P 0.19 0.19 0.19 0.01 0.00 65 30 1,174 +30
30MAR26 72.50 P 0.21 0.21 0.21 0.01 0.00 62 30 1,275 -30
30MAR26 75.00 P 0.23 0.23 0.23 0.01 0.00 60 150 2,438 +150
30MAR26 77.50 P 0.26 0.26 0.26 0.01 0.00 57 30 455 +30
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 0.00 51 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 0.00 51 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.04 0.00 50 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 0.06 0.00 50 0 6,510 0
30MAR26 97.50 P 0.00 0.00 0.00 0.09 0.00 50 0 2,993 0
30MAR26 100.00 P 0.00 0.00 0.00 0.12 0.00 50 0 3,092 0
30MAR26 102.50 P 0.00 0.00 0.00 0.18 +0.01 50 0 2,418 0
30MAR26 105.00 P 0.00 0.00 0.00 0.24 +0.01 50 0 2,038 0
30MAR26 107.50 P 0.86 0.86 0.86 0.33 +0.01 50 6 3,508 -6
30MAR26 110.00 P 0.00 0.00 0.00 0.44 +0.01 50 0 22,196 0
30MAR26 112.50 P 0.95 0.95 0.95 0.57 +0.01 50 10 3,374 +10
30MAR26 115.00 P 1.18 1.18 0.97 0.74 +0.01 50 888 6,378 -200
30MAR26 117.50 P 0.00 0.00 0.00 0.91 -0.02 50 0 19,206 0
30MAR26 120.00 P 1.48 1.48 1.30 1.18 +0.01 50 160 14,112 0
30MAR26 122.50 P 1.68 1.73 1.56 1.47 +0.02 51 15 4,358 +9
30MAR26 125.00 P 0.00 0.00 0.00 1.80 +0.01 50 0 6,729 0
30MAR26 127.50 P 2.09 2.09 2.09 2.13 -0.05 50 6 809 0
30MAR26 130.00 P 2.70 2.70 2.38 2.50 -0.10 50 2,069 8,666 +2,050
30MAR26 132.50 P 3.35 3.35 3.02 2.97 -0.03 49 90 894 -65
30MAR26 135.00 P 3.45 3.48 3.45 3.47 -0.03 49 30 2,236 -30
30MAR26 137.50 P 4.40 4.40 4.40 4.12 0.00 49 3 1,321 -3
30MAR26 140.00 P 5.12 5.12 4.55 4.77 0.00 49 11 2,179 -1
30MAR26 142.50 P 6.04 6.04 5.49 5.52 -0.01 49 85 1,643 0
30MAR26 145.00 P 6.70 6.89 6.32 6.34 -0.01 49 133 649 +50
30MAR26 147.50 P 7.69 7.94 7.18 7.18 -0.07 49 152 256 +80
30MAR26 150.00 P 8.99 8.99 7.92 8.22 -0.05 49 185 3,053 -39
30MAR26 152.50 P 9.91 9.94 9.10 9.30 -0.04 49 150 369 +74
30MAR26 155.00 P 11.17 11.17 11.17 10.51 -0.20 50 111 302 +33
30MAR26 157.50 P 13.17 13.17 12.35 11.80 -0.06 50 24 123 +3
30MAR26 160.00 P 13.76 13.76 13.76 13.21 -0.02 51 30 843 0
30MAR26 162.50 P 15.28 15.28 14.69 14.69 -0.02 51 1,614 1,601 +1,536
30MAR26 165.00 P 16.13 16.13 15.65 16.11 -0.18 51 1,068 1,068 +1,042
30MAR26 167.50 P 0.00 0.00 0.00 17.85 0.00 52 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 19.48 +0.66 52 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 21.04 -0.04 52 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.87 -0.19 53 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 24.62 -0.30 53 0 0 0
30MAR26 180.00 P 28.20 28.20 28.20 26.48 -0.29 53 2 2 +2
30MAR26 182.50 P 0.00 0.00 0.00 28.45 -0.23 53 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 30.46 -0.24 54 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 30.91 -0.78 47 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 34.22 -0.55 53 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 36.63 +0.87 55 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 38.80 -0.29 56 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 40.96 -0.30 56 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 43.18 -0.34 57 0 120 0
30MAR26 205.00 P 0.00 0.00 0.00 47.74 -0.34 58 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 51.96 -0.82 57 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 55.48 -1.88 50 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 60.19 -1.81 50 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.03 0.00 50 0 40 0
29APR26 82.50 P 0.00 0.00 0.00 0.04 0.00 50 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 0.09 +0.02 50 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
29APR26 92.50 P 0.60 0.60 0.60 0.17 +0.03 50 54 54 +54
29APR26 95.00 P 0.00 0.00 0.00 0.22 +0.02 50 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.30 +0.03 50 0 0 0
29APR26 100.00 P 0.83 0.83 0.83 0.39 +0.04 50 10 10 +10
29APR26 102.50 P 0.00 0.00 0.00 0.51 +0.06 50 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 0.64 +0.06 50 0 7 0
29APR26 107.50 P 0.00 0.00 0.00 0.81 +0.06 50 0 329 0
29APR26 110.00 P 0.00 0.00 0.00 1.04 +0.09 50 0 153 0
29APR26 112.50 P 0.00 0.00 0.00 1.27 +0.11 50 0 427 0
29APR26 115.00 P 1.81 1.81 1.81 1.56 +0.15 50 6 283 0
29APR26 117.50 P 0.00 0.00 0.00 1.80 +0.11 50 0 445 0
29APR26 120.00 P 2.22 2.22 2.22 2.13 +0.02 49 50 320 0
29APR26 122.50 P 0.00 0.00 0.00 2.58 +0.07 50 0 1,183 0
29APR26 125.00 P 3.03 3.03 3.03 2.94 +0.09 49 5 82 0
29APR26 127.50 P 0.00 0.00 0.00 3.45 +0.07 49 0 78 0
29APR26 130.00 P 4.00 4.00 4.00 3.96 +0.07 49 4 7,037 +4
29APR26 132.50 P 4.42 4.42 4.42 4.59 +0.19 49 25 167 +25
29APR26 135.00 P 5.46 5.46 5.00 5.25 +0.19 49 67 249 +37
29APR26 137.50 P 5.50 5.50 5.50 5.92 +0.20 49 10 173 +10
29APR26 140.00 P 0.00 0.00 0.00 6.75 +0.21 49 0 436 0
29APR26 142.50 P 0.00 0.00 0.00 7.58 +0.21 49 0 542 0
29APR26 145.00 P 8.60 8.63 8.60 8.44 +0.21 49 44 356 +37
29APR26 147.50 P 9.65 9.75 8.90 9.45 +0.21 49 180 975 +95
29APR26 150.00 P 10.72 10.82 10.24 10.47 +0.18 49 224 419 +57
29APR26 152.50 P 11.98 12.08 11.98 11.50 +0.05 49 171 369 +104
29APR26 155.00 P 13.26 13.36 13.26 12.70 +0.08 49 259 386 +229
29APR26 157.50 P 14.72 14.72 14.72 13.98 -0.02 49 30 46 +30
29APR26 160.00 P 16.01 16.15 15.39 15.39 +0.01 49 120 138 +120
29APR26 162.50 P 17.31 17.31 16.87 16.76 -0.15 49 150 192 +150
29APR26 165.00 P 19.08 19.08 19.02 18.23 -0.21 49 60 90 +60
29APR26 167.50 P 20.80 20.80 20.80 19.96 -0.07 50 30 51 +30
29APR26 170.00 P 0.00 0.00 0.00 21.61 -0.07 50 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 23.75 +0.14 52 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 25.35 +0.05 52 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 27.13 +0.10 52 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 28.97 +0.08 53 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 29.83 -0.93 49 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 31.27 -0.50 48 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 34.35 -0.25 52 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 36.46 -0.17 53 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 38.67 +0.01 54 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 40.70 0.00 54 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 41.63 -1.21 50 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 43.62 -1.39 50 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 49.00 +0.07 55 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 52.18 -1.73 50 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 57.73 -0.74 55 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 62.26 -0.97 56 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 66 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,179 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 49 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 0.00 48 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 0.00 48 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 4,867 0
29JUN26 77.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 378 0
29JUN26 80.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.21 -0.01 48 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.27 -0.02 48 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.37 -0.01 48 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 0.46 -0.02 48 0 6,873 0
29JUN26 92.50 P 0.00 0.00 0.00 0.60 -0.02 48 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 0.74 -0.02 48 0 753 0
29JUN26 97.50 P 0.00 0.00 0.00 0.91 -0.03 48 0 530 0
29JUN26 100.00 P 0.00 0.00 0.00 1.09 -0.06 48 0 4,658 0
29JUN26 102.50 P 0.00 0.00 0.00 1.30 -0.07 48 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 1.62 -0.05 48 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 1.93 -0.04 48 0 1,229 0
29JUN26 110.00 P 2.60 2.60 2.60 2.25 -0.06 48 2 12,453 +2
29JUN26 112.50 P 0.00 0.00 0.00 2.66 -0.07 48 0 2,876 0
29JUN26 115.00 P 3.27 3.27 3.27 3.08 -0.07 48 90 8,859 +90
29JUN26 117.50 P 0.00 0.00 0.00 3.54 -0.08 48 0 1,611 0
29JUN26 120.00 P 0.00 0.00 0.00 4.07 -0.11 48 0 460 0
29JUN26 122.50 P 0.00 0.00 0.00 4.58 +0.05 48 0 180 0
29JUN26 125.00 P 0.00 0.00 0.00 5.24 -0.07 48 0 855 0
29JUN26 127.50 P 0.00 0.00 0.00 5.84 -0.06 48 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 6.39 -0.20 48 0 753 0
29JUN26 132.50 P 7.37 7.37 7.37 7.04 -0.25 47 25 593 +25
29JUN26 135.00 P 7.90 7.90 7.90 7.92 -0.08 47 5 1,071 +5
29JUN26 137.50 P 0.00 0.00 0.00 8.65 -0.18 47 0 440 0
29JUN26 140.00 P 9.58 9.58 9.58 9.61 -0.16 47 5 1,846 0
29JUN26 142.50 P 0.00 0.00 0.00 10.78 +0.07 48 0 219 0
29JUN26 145.00 P 11.56 11.56 11.56 11.81 +0.07 48 5 151 0
29JUN26 147.50 P 13.21 13.21 13.21 12.90 +0.06 48 1 417 +1
29JUN26 150.00 P 14.35 14.35 14.35 13.68 -0.32 47 4 359 0
29JUN26 152.50 P 0.00 0.00 0.00 14.91 -0.35 47 0 90 0
29JUN26 155.00 P 0.00 0.00 0.00 16.41 -0.09 48 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 17.92 +0.08 48 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 18.97 -0.27 48 0 64 0
29JUN26 162.50 P 0.00 0.00 0.00 20.60 -0.10 48 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 22.27 -0.05 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 23.83 -0.13 49 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 25.54 -0.03 50 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 27.17 -0.27 50 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 27.46 -1.73 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 30.52 -0.37 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 31.36 -1.24 48 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 34.03 -0.35 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 35.62 -0.64 50 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 37.79 -0.35 51 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 39.68 -0.35 51 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 41.58 -0.35 51 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 42.26 -1.65 48 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 44.25 -1.71 48 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 46.23 -1.78 48 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 50.23 -1.89 48 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 56.02 -0.41 53 0 364 0
29JUN26 215.00 P 0.00 0.00 0.00 58.63 -0.41 48 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 62.91 -0.42 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 0.00 47 0 71 0
29SEP26 67.50 P 1.25 1.25 1.25 0.18 +0.01 48 30 46 +30
29SEP26 70.00 P 0.00 0.00 0.00 0.24 +0.01 48 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.31 +0.01 48 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.40 +0.01 48 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.50 +0.01 48 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 0.63 +0.01 48 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 0.78 +0.02 48 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 0.93 +0.02 48 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 1.15 +0.02 48 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 1.37 +0.03 48 0 567 0
29SEP26 92.50 P 0.00 0.00 0.00 1.61 +0.03 48 0 991 0
29SEP26 95.00 P 2.47 2.47 2.47 1.91 +0.02 48 30 285 +30
29SEP26 97.50 P 0.00 0.00 0.00 2.29 +0.03 48 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 2.63 +0.03 48 0 4,938 0
29SEP26 102.50 P 0.00 0.00 0.00 2.97 -0.06 48 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 3.50 +0.04 48 0 1,048 0
29SEP26 107.50 P 0.00 0.00 0.00 3.93 +0.03 48 0 1,938 0
29SEP26 110.00 P 4.58 4.58 4.58 4.50 +0.04 48 100 1,793 +100
29SEP26 112.50 P 0.00 0.00 0.00 5.07 +0.04 48 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 5.61 0.00 48 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 6.23 +0.06 48 0 831 0
29SEP26 120.00 P 6.98 6.98 6.98 6.82 -0.16 48 9 353 +9
29SEP26 122.50 P 0.00 0.00 0.00 7.48 +0.03 48 0 237 0
29SEP26 125.00 P 7.80 7.80 7.80 8.10 +0.05 47 5 314 +5
29SEP26 127.50 P 0.00 0.00 0.00 8.79 -0.33 47 0 30 0
29SEP26 130.00 P 9.80 9.80 9.63 10.08 -0.06 48 28 2,494 +24
29SEP26 132.50 P 0.00 0.00 0.00 10.62 -0.13 47 0 93 0
29SEP26 135.00 P 11.48 11.48 11.48 11.65 +0.15 47 65 241 -31
29SEP26 137.50 P 12.44 12.44 12.44 12.52 +0.05 47 30 176 0
29SEP26 140.00 P 13.45 13.45 13.45 13.39 -0.11 47 30 229 0
29SEP26 142.50 P 0.00 0.00 0.00 14.44 -0.13 47 0 154 0
29SEP26 145.00 P 0.00 0.00 0.00 15.52 -0.19 47 0 10 0
29SEP26 147.50 P 0.00 0.00 0.00 16.92 +0.02 47 0 270 0
29SEP26 150.00 P 18.50 18.50 18.50 18.33 +0.20 48 60 224 +60
29SEP26 152.50 P 19.84 19.84 19.84 19.02 -0.39 47 30 166 +30
29SEP26 155.00 P 21.20 21.20 21.20 20.36 -0.58 47 30 85 +30
29SEP26 157.50 P 22.33 22.61 22.33 22.16 +0.04 48 65 136 +55
29SEP26 160.00 P 0.00 0.00 0.00 23.56 +0.03 48 0 40 0
29SEP26 162.50 P 25.50 25.50 25.50 25.16 +0.07 48 60 100 +60
29SEP26 165.00 P 0.00 0.00 0.00 26.74 +0.12 48 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 28.18 -0.11 48 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 29.74 -0.37 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 30.91 -0.87 48 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 32.50 -0.94 48 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 34.17 -0.07 48 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 35.84 -0.08 48 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 37.52 -0.08 48 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 39.21 -0.07 48 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 40.90 -0.09 48 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 42.71 -0.13 48 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 44.56 -0.12 48 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 46.41 -0.12 48 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 48.27 -0.12 48 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 50.13 -0.12 48 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 53.94 -0.18 48 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 59.69 -0.18 51 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 61.98 -0.18 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 67.77 -0.46 51 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.22 +0.01 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.47 +0.02 47 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.57 +0.02 47 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 0.73 +0.03 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.88 +0.03 47 0 20 0
30DEC26 77.50 P 0.00 0.00 0.00 1.06 +0.04 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.28 +0.04 47 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 1.51 0.00 47 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 1.77 +0.05 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.09 +0.06 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.40 +0.05 47 0 888 0
30DEC26 92.50 P 0.00 0.00 0.00 2.74 +0.07 47 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 3.17 +0.07 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 3.60 +0.07 47 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 4.04 +0.08 47 0 148 0
30DEC26 102.50 P 0.00 0.00 0.00 4.55 +0.08 47 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 5.12 +0.08 47 0 140 0
30DEC26 107.50 P 0.00 0.00 0.00 5.70 +0.09 47 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 6.27 +0.09 47 0 94 0
30DEC26 112.50 P 0.00 0.00 0.00 6.95 +0.09 47 0 179 0
30DEC26 115.00 P 0.00 0.00 0.00 7.69 +0.10 47 0 107 0
30DEC26 117.50 P 0.00 0.00 0.00 8.42 +0.10 47 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 8.90 -0.15 47 0 38 0
30DEC26 122.50 P 0.00 0.00 0.00 9.96 +0.10 47 0 80 0
30DEC26 125.00 P 0.00 0.00 0.00 10.55 -0.22 47 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 11.79 +0.39 47 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 12.71 +0.43 47 0 40 0
30DEC26 132.50 P 0.00 0.00 0.00 13.63 +0.31 47 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 14.46 +0.19 47 0 61 0
30DEC26 137.50 P 0.00 0.00 0.00 15.31 -0.05 46 0 103 0
30DEC26 140.00 P 0.00 0.00 0.00 16.63 +0.22 47 0 3,650 0
30DEC26 142.50 P 0.00 0.00 0.00 17.46 -0.14 46 0 118 0
30DEC26 145.00 P 0.00 0.00 0.00 18.54 -0.27 46 0 6,370 0
30DEC26 147.50 P 0.00 0.00 0.00 19.72 -0.32 46 0 360 0
30DEC26 150.00 P 0.00 0.00 0.00 21.17 -0.05 46 0 338 0
30DEC26 152.50 P 0.00 0.00 0.00 22.83 +0.19 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 23.64 -0.37 46 0 531 0
30DEC26 157.50 P 25.45 25.45 25.45 25.04 -0.38 46 5 13 +5
30DEC26 160.00 P 0.00 0.00 0.00 27.04 +0.18 48 0 10 0
30DEC26 162.50 P 0.00 0.00 0.00 28.50 +0.31 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 29.97 +0.26 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 31.54 +0.27 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 33.14 -0.23 48 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 34.38 +0.08 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 35.90 +0.08 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 37.53 +0.04 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 39.98 +0.54 48 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 40.91 +0.04 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 42.60 +0.04 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 44.30 +0.04 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 46.01 +0.04 47 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 47.73 +0.01 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 49.56 -0.01 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 51.42 -0.02 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 53.29 -0.01 47 0 0 0
TOTAL PUT 22,184 447,716 +12,569
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$ 262.60
29JAN26 167.50 C 0.00 0.00 0.00 95.18 +4.92 0 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 93.57 +6.06 195 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 90.18 +5.58 0 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 88.00 +5.39 154 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 86.08 +6.48 179 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 83.28 +5.67 161 0 2 0
29JAN26 182.50 C 0.00 0.00 0.00 80.82 +6.22 157 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 78.03 +5.22 137 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 75.52 +5.50 132 0 45 0
29JAN26 190.00 C 0.00 0.00 0.00 72.69 +5.12 0 0 237 0
29JAN26 192.50 C 0.00 0.00 0.00 70.53 +6.02 123 0 135 0
29JAN26 195.00 C 0.00 0.00 0.00 68.77 +6.66 148 0 214 0
29JAN26 197.50 C 0.00 0.00 0.00 65.53 +5.49 114 0 321 0
29JAN26 200.00 C 63.50 63.50 63.50 63.45 +6.33 128 15 531 -15
29JAN26 205.00 C 51.20 51.20 51.20 58.37 +6.24 115 1 352 0
29JAN26 210.00 C 47.50 47.50 47.50 53.08 +5.93 95 2 565 -2
29JAN26 215.00 C 48.10 48.10 48.10 49.07 +6.86 114 10 784 0
29JAN26 220.00 C 0.00 0.00 0.00 42.97 +5.66 73 0 1,581 0
29JAN26 225.00 C 32.52 32.52 32.52 37.81 +5.29 56 91 1,200 -13
29JAN26 230.00 C 32.00 32.00 32.00 32.95 +5.44 56 4 800 0
29JAN26 235.00 C 0.00 0.00 0.00 28.21 +5.13 56 0 395 0
29JAN26 240.00 C 0.00 0.00 0.00 23.66 +4.62 56 0 1,393 0
29JAN26 245.00 C 15.70 15.70 14.60 19.38 +3.73 56 23 1,178 -20
29JAN26 250.00 C 15.00 16.08 15.00 15.01 +3.18 52 8 1,223 -2
29JAN26 255.00 C 12.00 12.50 7.60 12.36 +3.31 59 159 1,494 -18
29JAN26 260.00 C 9.40 9.40 5.75 8.80 +2.05 55 65 1,198 -5
29JAN26 265.00 C 6.00 7.10 4.07 6.75 +1.88 58 180 703 +20
29JAN26 270.00 C 4.65 4.87 2.80 4.68 +1.14 57 823 656 -41
29JAN26 275.00 C 3.54 3.54 2.22 3.25 +0.76 57 288 785 +89
29JAN26 280.00 C 3.03 3.03 1.59 2.14 +0.49 57 18 483 -2
29JAN26 285.00 C 1.25 1.25 0.96 1.36 +0.29 57 50 269 +20
29JAN26 290.00 C 1.18 1.20 0.66 0.84 +0.17 57 40 286 +30
29JAN26 295.00 C 0.69 0.69 0.68 0.50 +0.09 57 77 160 +77
29JAN26 300.00 C 0.00 0.00 0.00 0.29 +0.05 57 0 957 0
29JAN26 310.00 C 0.00 0.00 0.00 0.09 +0.01 57 0 532 0
26FEB26 167.50 C 0.00 0.00 0.00 95.61 +5.35 57 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 93.57 +5.99 74 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 90.45 +4.94 0 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 88.00 +5.33 0 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 86.60 +5.81 77 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 83.28 +4.37 56 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 82.42 +6.02 83 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 79.17 +6.36 71 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 76.81 +6.79 70 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 73.12 +5.55 31 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 70.53 +3.28 0 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 68.77 +5.05 56 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 65.99 +4.98 48 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 63.77 +3.33 52 0 149 0
26FEB26 205.00 C 0.00 0.00 0.00 59.00 +5.49 51 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 53.34 +3.87 35 0 244 0
26FEB26 215.00 C 0.00 0.00 0.00 49.46 +5.03 47 0 175 0
26FEB26 220.00 C 0.00 0.00 0.00 47.81 +6.35 64 0 300 0
26FEB26 225.00 C 37.15 37.15 37.15 41.38 +4.61 51 2 362 +2
26FEB26 230.00 C 0.00 0.00 0.00 39.42 +6.17 60 0 425 0
26FEB26 235.00 C 0.00 0.00 0.00 33.79 +2.07 52 0 655 0
26FEB26 240.00 C 32.00 32.00 32.00 31.85 +5.11 58 3 1,023 -3
26FEB26 245.00 C 0.00 0.00 0.00 28.96 +4.65 59 0 1,107 0
26FEB26 250.00 C 23.30 23.30 20.19 24.64 +3.51 55 181 528 +2
26FEB26 255.00 C 19.17 22.00 18.29 21.93 +3.06 55 328 482 -9
26FEB26 260.00 C 17.56 19.94 16.84 19.94 +3.33 57 249 691 +150
26FEB26 265.00 C 16.83 17.66 13.70 17.66 +3.19 57 179 979 -60
26FEB26 270.00 C 12.20 15.63 12.20 15.62 +2.86 58 306 2,113 0
26FEB26 275.00 C 10.97 13.60 10.97 13.60 +2.40 57 285 744 +133
26FEB26 280.00 C 10.07 12.10 9.26 11.89 +2.08 57 398 935 +173
26FEB26 285.00 C 10.01 10.48 9.97 10.29 +1.78 57 116 214 +31
26FEB26 290.00 C 9.06 9.06 9.06 8.87 +1.54 57 3 332 +2
26FEB26 295.00 C 7.80 7.85 7.80 7.62 +1.36 57 51 127 0
26FEB26 300.00 C 6.55 6.86 6.55 6.51 +1.19 57 31 299 +10
26FEB26 310.00 C 5.15 5.69 4.30 4.71 +0.90 57 82 407 +33
30MAR26 85.00 C 0.00 0.00 0.00 180.78 +8.39 172 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 176.57 +6.60 138 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 174.01 +6.84 133 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 172.35 +6.63 146 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 170.95 +7.96 158 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 166.65 +5.53 126 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 165.87 +8.33 149 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 163.61 +7.58 148 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 160.43 +7.07 137 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 157.11 +7.03 122 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 153.71 +6.12 100 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 153.70 +8.59 136 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 151.01 +7.76 130 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 146.71 +6.57 103 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 146.00 +8.61 124 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 143.05 +6.66 116 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 140.63 +7.93 114 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 138.96 +7.47 120 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 133.75 +4.42 81 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 130.84 +5.57 58 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 129.25 +6.46 86 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 128.72 +8.39 107 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 124.16 +6.30 80 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 122.05 +4.92 84 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 122.04 +9.96 105 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 119.12 +9.46 100 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 114.79 +7.57 80 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 112.31 +7.63 78 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 110.22 +7.81 80 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 108.09 +8.21 82 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 106.98 +7.73 90 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 104.50 +6.86 88 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 100.59 +8.52 75 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 97.49 +7.20 68 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 97.14 +6.86 82 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 94.71 +6.72 80 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 92.31 +9.04 78 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 89.92 +6.66 77 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 87.28 +6.15 74 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 85.20 +8.61 74 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 82.87 +6.29 73 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 80.57 +8.39 72 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 77.20 +6.32 65 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 75.02 +6.39 65 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 73.82 +6.48 69 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 70.27 +4.43 62 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 68.25 +4.63 62 0 608 0
30MAR26 205.00 C 0.00 0.00 0.00 63.22 +3.88 58 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 59.84 +5.60 60 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 56.16 +5.47 60 0 146 0
30MAR26 220.00 C 0.00 0.00 0.00 52.87 +5.84 61 0 499 0
30MAR26 225.00 C 0.00 0.00 0.00 49.27 +5.64 61 0 158 0
30MAR26 230.00 C 0.00 0.00 0.00 45.82 +4.67 61 0 325 0
30MAR26 235.00 C 0.00 0.00 0.00 42.44 +5.73 60 0 354 0
30MAR26 240.00 C 0.00 0.00 0.00 39.73 +5.10 61 0 1,053 0
30MAR26 245.00 C 35.00 35.00 35.00 34.62 +3.28 56 1 586 0
30MAR26 250.00 C 29.23 29.93 29.23 33.36 +4.32 59 130 543 +90
30MAR26 255.00 C 28.54 28.54 26.54 30.17 +3.46 58 77 680 +1
30MAR26 260.00 C 26.00 27.67 25.04 27.83 +3.21 58 732 424 -240
30MAR26 265.00 C 24.22 25.65 22.18 25.66 +3.00 58 183 275 +75
30MAR26 270.00 C 23.98 23.98 21.38 23.65 +2.82 59 92 212 +8
30MAR26 275.00 C 0.00 0.00 0.00 21.79 +2.70 59 0 264 0
30MAR26 280.00 C 20.00 20.00 20.00 20.00 +2.38 59 15 985 -15
30MAR26 285.00 C 0.00 0.00 0.00 18.42 +2.26 59 0 308 0
30MAR26 290.00 C 14.04 14.84 14.04 16.78 +2.03 59 33 262 +33
30MAR26 295.00 C 15.12 15.12 15.12 15.26 +1.89 59 30 78 -30
30MAR26 300.00 C 14.00 14.73 12.00 13.87 +1.76 59 849 976 +563
30MAR26 310.00 C 11.66 11.66 11.26 11.40 +1.50 59 46 209 +40
30MAR26 320.00 C 10.33 10.47 10.33 9.32 +1.27 59 33 392 +7
30MAR26 330.00 C 8.77 9.00 8.77 7.59 +1.07 59 32 388 +18
30MAR26 340.00 C 0.00 0.00 0.00 6.16 +1.05 59 0 228 0
30MAR26 350.00 C 0.00 0.00 0.00 4.83 +0.72 58 0 135 0
30MAR26 360.00 C 0.00 0.00 0.00 3.89 +0.60 58 0 94 0
30MAR26 370.00 C 4.30 4.99 4.30 3.21 +0.58 59 18 229 -2
29APR26 170.00 C 0.00 0.00 0.00 97.14 +6.86 66 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 95.41 +7.33 68 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 93.91 +7.91 71 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 91.22 +7.36 68 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 89.37 +8.24 69 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 86.64 +8.83 66 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 83.77 +5.97 62 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 81.45 +6.25 61 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 79.72 +5.81 63 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 77.96 +6.74 63 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 73.82 +3.48 55 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 71.96 +4.38 56 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 71.95 +7.02 63 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 68.30 +7.90 63 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 62.88 +3.80 58 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 58.86 +2.96 56 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 56.80 +4.82 60 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 53.73 +6.96 60 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 49.91 +5.17 59 0 38 0
29APR26 235.00 C 0.00 0.00 0.00 46.35 +3.79 58 0 90 0
29APR26 240.00 C 0.00 0.00 0.00 41.71 +1.87 54 0 69 0
29APR26 245.00 C 0.00 0.00 0.00 41.43 +5.36 59 0 211 0
29APR26 250.00 C 35.00 35.00 35.00 37.38 +3.78 56 10 134 +10
29APR26 255.00 C 31.24 31.24 31.24 34.97 +3.61 56 30 104 +30
29APR26 260.00 C 29.04 29.04 29.04 32.70 +3.38 57 30 118 +29
29APR26 265.00 C 27.08 27.08 27.08 30.57 +3.22 57 30 71 +30
29APR26 270.00 C 27.23 27.23 27.23 28.57 +3.00 57 30 106 0
29APR26 275.00 C 24.00 25.42 24.00 26.70 +2.85 57 32 331 -28
29APR26 280.00 C 0.00 0.00 0.00 24.95 +2.75 58 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 23.31 +2.57 58 0 120 0
29APR26 290.00 C 19.35 20.15 19.35 21.66 +2.37 58 4 145 +2
29APR26 295.00 C 0.00 0.00 0.00 20.06 +2.24 58 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 18.56 +2.11 58 0 5 0
29APR26 310.00 C 16.34 16.40 16.28 15.86 +1.87 58 90 183 +90
29JUN26 120.00 C 0.00 0.00 0.00 148.32 +8.77 90 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 144.22 +7.06 78 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 143.41 +7.65 86 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 139.62 +8.13 77 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 137.83 +8.06 79 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 135.43 +7.89 77 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 133.79 +8.59 80 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 131.53 +8.84 79 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 127.61 +6.82 70 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 124.92 +6.80 67 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 122.80 +6.39 67 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 122.09 +7.48 74 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 117.65 +6.58 63 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 115.80 +6.40 65 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 113.74 +6.78 65 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 112.52 +7.26 68 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 107.83 +5.52 57 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 107.82 +7.83 66 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 105.68 +7.96 65 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 103.20 +7.60 64 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 101.76 +6.85 66 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 98.12 +6.26 60 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 96.52 +6.80 61 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 95.07 +7.30 63 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 92.92 +7.95 62 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 90.13 +5.17 60 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 88.60 +5.14 61 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 86.44 +7.03 60 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 83.59 +5.49 57 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 80.84 +4.49 55 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 80.83 +4.49 60 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 78.01 +4.86 57 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 76.73 +6.20 58 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 71.88 +4.28 55 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 70.44 +6.45 59 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 67.96 +7.78 61 0 4 0
29JUN26 220.00 C 52.41 52.41 52.41 63.05 +3.12 57 1 147 +1
29JUN26 225.00 C 0.00 0.00 0.00 61.45 +6.06 60 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 56.40 +4.85 56 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 54.91 +4.78 58 0 30 0
29JUN26 240.00 C 0.00 0.00 0.00 53.09 +5.91 60 0 9 0
29JUN26 245.00 C 0.00 0.00 0.00 47.96 +2.50 55 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 47.49 +4.86 59 0 38 0
29JUN26 255.00 C 0.00 0.00 0.00 45.45 +4.97 59 0 190 0
29JUN26 260.00 C 39.20 42.65 39.20 42.41 +3.96 58 35 129 +30
29JUN26 265.00 C 0.00 0.00 0.00 40.35 +3.82 58 0 60 0
29JUN26 270.00 C 0.00 0.00 0.00 38.39 +4.11 58 0 33 0
29JUN26 275.00 C 0.00 0.00 0.00 36.53 +3.55 58 0 180 0
29JUN26 280.00 C 31.38 31.38 31.38 34.76 +3.42 58 30 146 +30
29JUN26 285.00 C 0.00 0.00 0.00 32.79 +3.01 58 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 31.17 +2.86 58 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 29.49 +2.57 58 0 1 0
29JUN26 300.00 C 28.12 28.12 28.12 27.90 +3.06 58 30 103 +18
29JUN26 310.00 C 0.00 0.00 0.00 24.94 +2.36 58 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 22.28 +2.06 58 0 3 0
29JUN26 330.00 C 0.00 0.00 0.00 19.88 +1.89 58 0 12 0
29JUN26 340.00 C 0.00 0.00 0.00 17.72 +1.72 58 0 16 0
29JUN26 350.00 C 0.00 0.00 0.00 15.79 +1.57 58 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 14.06 +1.43 58 0 44 0
29JUN26 370.00 C 14.25 14.25 14.25 12.52 +1.31 58 2 188 +2
29SEP26 150.00 C 0.00 0.00 0.00 122.91 +8.08 64 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 121.03 +9.63 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 117.62 +7.41 60 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 115.18 +5.84 59 0 0 0
29SEP26 160.00 C 112.00 112.00 112.00 111.20 +4.61 53 3 751 0
29SEP26 162.50 C 0.00 0.00 0.00 109.02 +5.48 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 108.66 +6.21 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 106.07 +6.06 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 105.35 +7.12 58 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 104.40 +7.89 60 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 102.24 +7.36 60 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 99.65 +7.35 58 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 99.59 +7.59 61 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 96.67 +6.08 59 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 94.69 +6.60 58 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 93.26 +6.37 59 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 91.63 +6.28 59 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 89.97 +6.99 59 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 87.76 +5.04 58 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 87.75 +5.43 61 0 203 0
29SEP26 200.00 C 83.70 83.70 83.70 85.32 +5.97 59 3 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 82.36 +7.87 59 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 76.87 +4.97 55 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 75.96 +5.52 59 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 73.15 +4.57 59 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 70.48 +5.22 59 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 68.78 +5.84 60 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 65.38 +4.17 59 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 62.75 +4.44 58 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 60.34 +4.65 58 0 128 0
29SEP26 250.00 C 54.41 54.41 54.41 58.36 +3.95 59 1 106 0
29SEP26 255.00 C 0.00 0.00 0.00 56.53 +4.67 59 0 191 0
29SEP26 260.00 C 0.00 0.00 0.00 53.51 +4.32 58 0 113 0
29SEP26 265.00 C 0.00 0.00 0.00 51.21 +3.89 58 0 166 0
29SEP26 270.00 C 0.00 0.00 0.00 49.52 +4.00 58 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 47.68 +3.89 58 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 45.93 +3.78 58 0 104 0
29SEP26 285.00 C 0.00 0.00 0.00 44.26 +3.69 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 42.65 +3.59 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 40.95 +3.33 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 39.32 +3.16 59 0 77 0
29SEP26 310.00 C 36.00 36.00 36.00 36.00 +2.55 58 4 4 +4
30DEC26 167.50 C 0.00 0.00 0.00 111.83 +6.00 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 110.03 +5.95 57 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 107.64 +5.26 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 107.08 +4.88 58 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 104.37 +4.93 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 103.28 +5.86 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 101.51 +4.26 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 99.88 +4.17 57 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 97.57 +5.21 56 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 97.36 +5.08 58 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 95.18 +4.06 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 93.92 +5.43 57 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 92.52 +4.04 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 92.51 +5.89 59 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 87.60 +5.57 56 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 84.41 +5.37 56 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 84.02 +7.26 59 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 80.96 +6.01 58 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 76.99 +3.53 57 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 74.66 +3.80 57 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 71.35 +4.34 56 0 0 0
30DEC26 240.00 C 74.51 74.51 74.07 69.87 +5.15 57 3 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 66.58 +2.38 56 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 65.60 +3.93 57 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 62.46 +3.25 56 0 1 0
30DEC26 260.00 C 0.00 0.00 0.00 62.34 +3.20 58 0 20 0
30DEC26 265.00 C 0.00 0.00 0.00 60.28 +4.65 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 56.98 +2.82 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 56.24 +3.78 58 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 54.48 +3.65 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 52.68 +3.43 58 0 15 0
30DEC26 290.00 C 48.50 48.50 48.50 50.93 +3.20 58 4 7 +4
30DEC26 295.00 C 50.22 50.22 50.22 49.24 +2.97 58 1 1 +1
30DEC26 300.00 C 0.00 0.00 0.00 47.61 +3.12 57 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 44.50 +2.62 57 0 4 0
TOTAL CALL 6,712 70,046 +1,383
29JAN26 167.50 P 0.00 0.00 0.00 0.01 0.00 116 0 483 0
29JAN26 170.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,661 0
29JAN26 172.50 P 0.00 0.00 0.00 0.01 0.00 109 0 260 0
29JAN26 175.00 P 0.07 0.07 0.07 0.01 0.00 105 8 517 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 0.00 102 0 736 0
29JAN26 180.00 P 0.00 0.00 0.00 0.01 0.00 98 0 619 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 0.00 95 0 729 0
29JAN26 185.00 P 0.00 0.00 0.00 0.01 0.00 91 0 831 0
29JAN26 187.50 P 0.00 0.00 0.00 0.01 0.00 88 0 857 0
29JAN26 190.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,716 0
29JAN26 192.50 P 0.00 0.00 0.00 0.01 0.00 82 0 434 0
29JAN26 195.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,040 0
29JAN26 197.50 P 0.00 0.00 0.00 0.01 0.00 75 0 599 0
29JAN26 200.00 P 0.00 0.00 0.00 0.01 0.00 72 0 913 0
29JAN26 205.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,289 0
29JAN26 210.00 P 0.00 0.00 0.00 0.01 -0.03 60 0 524 0
29JAN26 215.00 P 0.00 0.00 0.00 0.02 -0.07 58 0 1,171 0
29JAN26 220.00 P 0.20 0.20 0.20 0.05 -0.15 58 10 797 0
29JAN26 225.00 P 0.39 0.39 0.22 0.11 -0.29 57 312 511 -177
29JAN26 230.00 P 0.50 0.50 0.32 0.24 -0.51 57 15 682 -14
29JAN26 235.00 P 1.10 1.10 0.75 0.51 -0.84 57 42 636 -19
29JAN26 240.00 P 1.48 1.48 0.81 0.91 -1.32 56 813 811 -315
29JAN26 245.00 P 2.93 2.95 1.50 1.62 -1.76 56 44 300 -34
29JAN26 250.00 P 2.99 4.68 2.65 2.68 -2.54 56 217 314 +50
29JAN26 255.00 P 4.90 6.95 3.69 4.14 -3.29 55 184 365 +115
29JAN26 260.00 P 9.45 9.45 7.76 6.14 -3.97 55 75 120 +3
29JAN26 265.00 P 12.97 13.00 12.97 8.71 -4.56 55 31 71 +1
29JAN26 270.00 P 0.00 0.00 0.00 11.86 -5.02 56 0 6 0
29JAN26 275.00 P 0.00 0.00 0.00 15.44 -4.85 56 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 19.38 -5.61 56 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 24.03 -5.09 62 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 28.95 -5.60 69 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 32.78 -5.88 56 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 37.73 -5.42 61 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 47.43 -5.59 57 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 0.05 -0.03 56 0 53 0
26FEB26 170.00 P 0.00 0.00 0.00 0.07 -0.03 57 0 277 0
26FEB26 172.50 P 0.00 0.00 0.00 0.08 -0.06 56 0 82 0
26FEB26 175.00 P 0.00 0.00 0.00 0.11 -0.06 56 0 150 0
26FEB26 177.50 P 0.00 0.00 0.00 0.14 -0.08 56 0 221 0
26FEB26 180.00 P 0.72 0.72 0.72 0.18 -0.09 56 1 558 0
26FEB26 182.50 P 0.00 0.00 0.00 0.23 -0.11 56 0 180 0
26FEB26 185.00 P 0.80 0.80 0.80 0.28 -0.15 56 2 157 -2
26FEB26 187.50 P 0.00 0.00 0.00 0.36 -0.15 56 0 798 0
26FEB26 190.00 P 0.00 0.00 0.00 0.44 -0.20 56 0 454 0
26FEB26 192.50 P 0.00 0.00 0.00 0.53 -0.26 56 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.66 -0.29 56 0 695 0
26FEB26 197.50 P 0.00 0.00 0.00 0.79 -0.35 56 0 540 0
26FEB26 200.00 P 0.00 0.00 0.00 0.97 -0.37 57 0 661 0
26FEB26 205.00 P 0.00 0.00 0.00 1.36 -0.50 57 0 868 0
26FEB26 210.00 P 0.00 0.00 0.00 1.89 -0.61 57 0 836 0
26FEB26 215.00 P 0.00 0.00 0.00 2.45 -0.73 56 0 411 0
26FEB26 220.00 P 3.54 3.73 3.00 3.13 -0.92 56 62 909 +17
26FEB26 225.00 P 5.10 5.10 3.87 4.06 -1.14 56 70 264 +5
26FEB26 230.00 P 5.78 6.35 4.90 5.13 -1.38 56 117 204 +43
26FEB26 235.00 P 6.61 6.81 6.01 6.41 -1.59 55 54 798 -17
26FEB26 240.00 P 8.63 9.63 7.36 7.92 -1.90 55 414 661 +194
26FEB26 245.00 P 9.93 11.40 9.25 9.54 -2.35 55 137 515 -4
26FEB26 250.00 P 13.50 13.50 11.24 11.52 -2.57 55 82 257 0
26FEB26 255.00 P 16.28 16.28 13.39 13.68 -2.83 55 78 419 -42
26FEB26 260.00 P 18.96 18.99 15.81 16.07 -3.49 55 130 220 +90
26FEB26 265.00 P 21.50 21.95 19.25 18.81 -3.92 55 274 456 +226
26FEB26 270.00 P 25.23 25.23 22.46 21.78 -4.22 56 90 62 +2
26FEB26 275.00 P 0.00 0.00 0.00 24.96 -4.37 56 0 25 0
26FEB26 280.00 P 0.00 0.00 0.00 28.25 -4.72 56 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 32.69 -1.84 59 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 34.56 -5.09 54 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 38.86 -4.24 55 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 43.95 -5.00 60 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 52.86 -4.89 63 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 76 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 74 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 72 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 65 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 63 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 59 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 18 0
30MAR26 127.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 316 0
30MAR26 132.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 50 0
30MAR26 135.00 P 0.00 0.00 0.00 0.05 -0.02 58 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.07 -0.02 59 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.08 -0.03 58 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.10 -0.04 58 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 0.12 -0.05 58 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 0.16 -0.05 58 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 0.19 -0.07 58 0 1,001 0
30MAR26 152.50 P 0.00 0.00 0.00 0.23 -0.08 58 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.29 -0.08 58 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.35 -0.10 58 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.41 -0.13 58 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.51 -0.12 58 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.60 -0.15 58 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.70 -0.18 58 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 0.83 -0.19 58 0 232 0
30MAR26 172.50 P 0.00 0.00 0.00 0.97 -0.20 58 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.12 -0.25 59 0 1,173 0
30MAR26 177.50 P 0.00 0.00 0.00 1.29 -0.33 58 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 1.50 -0.33 58 0 448 0
30MAR26 182.50 P 0.00 0.00 0.00 1.71 -0.39 59 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 1.91 -0.49 58 0 543 0
30MAR26 187.50 P 0.00 0.00 0.00 2.20 -0.49 58 0 61 0
30MAR26 190.00 P 0.00 0.00 0.00 2.50 -0.49 59 0 352 0
30MAR26 192.50 P 0.00 0.00 0.00 2.80 -0.59 59 0 34 0
30MAR26 195.00 P 0.00 0.00 0.00 3.05 -0.64 58 0 837 0
30MAR26 197.50 P 0.00 0.00 0.00 3.35 -0.71 58 0 230 0
30MAR26 200.00 P 3.65 3.65 3.65 3.70 -0.76 58 20 1,543 0
30MAR26 205.00 P 0.00 0.00 0.00 4.50 -0.99 58 0 625 0
30MAR26 210.00 P 5.00 5.00 5.00 5.51 -0.95 57 1 979 0
30MAR26 215.00 P 0.00 0.00 0.00 6.55 -1.28 57 0 116 0
30MAR26 220.00 P 0.00 0.00 0.00 7.87 -1.25 57 0 114 0
30MAR26 225.00 P 8.94 8.94 8.94 9.20 -1.53 57 30 194 0
30MAR26 230.00 P 0.00 0.00 0.00 10.80 -1.70 57 0 186 0
30MAR26 235.00 P 0.00 0.00 0.00 12.48 -1.99 57 0 206 0
30MAR26 240.00 P 16.50 16.50 16.50 14.33 -2.30 57 1 497 0
30MAR26 245.00 P 16.89 16.89 16.89 16.42 -2.58 57 30 854 +30
30MAR26 250.00 P 0.00 0.00 0.00 18.70 -2.73 57 0 219 0
30MAR26 255.00 P 21.26 21.26 21.26 21.20 -2.97 57 75 310 +75
30MAR26 260.00 P 25.04 25.04 25.04 23.84 -3.13 58 30 160 0
30MAR26 265.00 P 0.00 0.00 0.00 26.65 -3.39 58 0 60 0
30MAR26 270.00 P 31.53 31.53 31.53 29.60 -3.58 58 30 60 +30
30MAR26 275.00 P 35.91 35.91 34.78 32.70 -3.84 59 60 60 +30
30MAR26 280.00 P 0.00 0.00 0.00 36.00 -3.13 59 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 38.88 -3.62 58 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 41.45 -5.96 56 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 44.86 -5.23 56 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 48.13 -5.87 55 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 57.89 -3.76 60 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 66.19 -4.75 61 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 72.26 -6.54 54 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 81.12 -6.56 55 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 91.27 -4.46 59 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 98.86 -6.71 52 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 108.02 -7.24 50 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 1.77 -0.27 57 0 115 0
29APR26 172.50 P 0.00 0.00 0.00 1.98 -0.35 57 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 2.21 -0.41 57 0 98 0
29APR26 177.50 P 0.00 0.00 0.00 2.51 -0.41 57 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 2.81 -0.40 57 0 94 0
29APR26 182.50 P 0.00 0.00 0.00 3.10 -0.49 57 0 80 0
29APR26 185.00 P 0.00 0.00 0.00 3.41 -0.59 57 0 553 0
29APR26 187.50 P 0.00 0.00 0.00 3.82 -0.59 57 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 4.23 -0.58 57 0 17 0
29APR26 192.50 P 0.00 0.00 0.00 4.49 -0.62 56 0 31 0
29APR26 195.00 P 0.00 0.00 0.00 4.89 -0.75 56 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 5.37 -0.80 56 0 0 0
29APR26 200.00 P 5.90 6.18 5.90 5.90 -0.79 56 20 79 +10
29APR26 205.00 P 0.00 0.00 0.00 6.95 -0.91 56 0 550 0
29APR26 210.00 P 8.40 8.40 8.40 8.15 -1.07 56 8 68 +8
29APR26 215.00 P 0.00 0.00 0.00 9.51 -1.09 56 0 21 0
29APR26 220.00 P 0.00 0.00 0.00 10.87 -1.38 56 0 113 0
29APR26 225.00 P 0.00 0.00 0.00 12.56 -1.48 56 0 30 0
29APR26 230.00 P 0.00 0.00 0.00 14.26 -1.76 56 0 114 0
29APR26 235.00 P 0.00 0.00 0.00 16.08 -2.03 56 0 131 0
29APR26 240.00 P 0.00 0.00 0.00 18.15 -2.30 56 0 120 0
29APR26 245.00 P 0.00 0.00 0.00 20.35 -2.50 56 0 60 0
29APR26 250.00 P 0.00 0.00 0.00 22.69 -2.69 56 0 60 0
29APR26 255.00 P 0.00 0.00 0.00 25.26 -2.85 56 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 28.04 -2.90 56 0 30 0
29APR26 265.00 P 0.00 0.00 0.00 30.88 -3.17 56 0 30 0
29APR26 270.00 P 0.00 0.00 0.00 33.86 -3.33 57 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 36.92 -3.57 57 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 40.20 -2.65 57 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 43.45 -4.29 57 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 45.93 -5.31 56 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 48.54 -3.89 54 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 53.04 -5.74 56 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 59.44 -6.06 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.41 -0.06 57 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.48 -0.08 57 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.56 -0.10 57 0 118 0
29JUN26 127.50 P 1.69 1.69 1.69 0.66 -0.10 57 36 234 -36
29JUN26 130.00 P 0.00 0.00 0.00 0.76 -0.10 57 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 0.86 -0.15 57 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.00 -0.16 57 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.15 -0.16 57 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.30 -0.16 57 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.45 -0.23 57 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 1.64 -0.26 57 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 1.86 -0.26 57 0 68 0
29JUN26 150.00 P 2.69 2.69 2.69 2.15 -0.19 57 50 483 -46
29JUN26 152.50 P 0.00 0.00 0.00 2.31 -0.29 57 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 2.54 -0.38 57 0 289 0
29JUN26 157.50 P 3.30 3.30 3.30 2.85 -0.38 57 2 38 +2
29JUN26 160.00 P 3.40 3.60 3.40 3.16 -0.38 57 4 422 +4
29JUN26 162.50 P 3.80 3.80 3.80 3.47 -0.38 57 2 58 +2
29JUN26 165.00 P 0.00 0.00 0.00 3.79 -0.46 57 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 4.13 -0.41 57 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 4.42 -0.53 57 0 72 0
29JUN26 172.50 P 5.29 5.29 5.29 4.83 -0.54 57 30 30 +30
29JUN26 175.00 P 0.00 0.00 0.00 5.25 -0.71 56 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 5.66 -0.81 56 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 6.08 -0.96 56 0 84 0
29JUN26 182.50 P 0.00 0.00 0.00 6.63 -0.97 56 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 7.18 -0.99 56 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 7.72 -1.02 56 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 8.27 -0.77 56 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 8.82 -0.92 56 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 9.43 -1.02 56 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 10.14 -1.01 56 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 10.84 -1.02 56 0 4,569 0
29JUN26 205.00 P 0.00 0.00 0.00 12.25 -1.04 56 0 500 0
29JUN26 210.00 P 14.42 14.42 14.42 13.72 -1.33 56 17 17 +17
29JUN26 215.00 P 0.00 0.00 0.00 15.47 -1.34 56 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 17.52 -1.12 57 0 22 0
29JUN26 225.00 P 0.00 0.00 0.00 19.00 -1.73 56 0 35 0
29JUN26 230.00 P 0.00 0.00 0.00 21.08 -1.82 56 0 265 0
29JUN26 235.00 P 0.00 0.00 0.00 23.21 -2.02 56 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 25.41 -2.29 56 0 45 0
29JUN26 245.00 P 0.00 0.00 0.00 27.84 -2.49 56 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 30.34 -2.70 56 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 33.03 -2.84 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 35.95 -2.86 57 0 10 0
29JUN26 265.00 P 0.00 0.00 0.00 38.87 -2.98 57 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 41.89 -2.71 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 45.02 -2.83 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 48.24 -3.32 57 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 50.22 -3.89 56 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 53.17 -5.25 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 57.91 -3.38 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 60.65 -5.56 56 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 67.54 -5.51 56 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 76.06 -3.81 57 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 82.79 -7.05 56 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 90.98 -5.99 56 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 102.37 -3.14 62 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 108.57 -6.68 59 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 119.75 -2.53 64 0 0 0
29SEP26 150.00 P 5.00 5.15 5.00 4.86 -0.41 57 4 727 0
29SEP26 152.50 P 5.60 5.60 5.60 5.30 -0.41 57 20 74 +20
29SEP26 155.00 P 6.00 6.00 6.00 5.74 -0.41 57 2 154 +2
29SEP26 157.50 P 0.00 0.00 0.00 6.18 -0.40 57 0 0 0
29SEP26 160.00 P 6.56 6.56 6.56 6.61 -0.44 57 50 290 0
29SEP26 162.50 P 0.00 0.00 0.00 7.06 -0.56 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 7.61 -0.59 57 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 8.19 -0.58 57 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 8.76 -0.59 57 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 9.34 -0.59 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 9.92 -0.59 57 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 10.50 -0.71 57 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 11.13 -0.81 57 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 11.86 -0.82 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 12.60 -0.81 57 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 13.33 -0.82 56 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 14.07 -0.82 56 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 14.81 -0.82 56 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 15.55 -0.95 56 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 16.32 -1.09 56 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 17.23 -1.09 56 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 19.05 -1.10 56 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 20.88 -1.10 56 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 22.71 -1.30 56 0 390 0
29SEP26 220.00 P 0.00 0.00 0.00 24.78 -1.49 56 0 55 0
29SEP26 225.00 P 0.00 0.00 0.00 26.98 -1.61 56 0 130 0
29SEP26 230.00 P 0.00 0.00 0.00 29.18 -1.84 56 0 110 0
29SEP26 235.00 P 32.24 32.24 32.24 31.54 -2.00 56 30 62 +30
29SEP26 240.00 P 0.00 0.00 0.00 33.89 -2.29 56 0 90 0
29SEP26 245.00 P 0.00 0.00 0.00 36.49 -2.40 56 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 39.26 -2.44 56 0 105 0
29SEP26 255.00 P 0.00 0.00 0.00 42.09 -2.44 56 0 162 0
29SEP26 260.00 P 0.00 0.00 0.00 44.97 -2.51 57 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 47.94 -2.32 57 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 50.99 -2.42 57 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 54.13 -2.52 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 57.34 -2.30 57 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 59.11 -4.31 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 63.68 -3.15 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 66.22 -3.40 56 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 69.54 -4.64 56 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 79.18 -2.34 59 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 11.44 -1.06 55 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 12.08 -1.18 55 0 150 0
30DEC26 172.50 P 0.00 0.00 0.00 12.84 -1.18 55 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 13.59 -1.18 55 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 14.35 -1.18 55 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 15.10 -1.19 55 0 700 0
30DEC26 182.50 P 0.00 0.00 0.00 15.86 -1.20 55 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 16.62 -1.25 55 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 17.40 -1.41 55 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 18.39 -1.35 56 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 19.14 -1.54 55 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 20.21 -1.40 55 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 21.01 -1.54 55 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 21.94 -1.55 55 0 3,221 0
30DEC26 205.00 P 0.00 0.00 0.00 23.81 -1.57 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 25.97 -1.60 55 0 321 0
30DEC26 215.00 P 0.00 0.00 0.00 27.98 -1.83 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 30.62 -1.45 56 0 210 0
30DEC26 225.00 P 0.00 0.00 0.00 32.72 -1.91 55 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 35.16 -2.29 56 0 60 0
30DEC26 235.00 P 0.00 0.00 0.00 37.71 -2.38 56 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 40.33 -2.18 56 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 43.03 -2.59 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 45.77 -2.73 56 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 48.65 -2.79 56 0 2 0
30DEC26 260.00 P 0.00 0.00 0.00 51.69 -2.81 56 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 54.48 -2.86 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 57.56 -2.94 56 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 61.02 -2.71 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 64.24 -3.14 57 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 67.00 -3.35 56 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 70.72 -3.48 57 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 73.36 -3.67 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 77.61 -3.61 57 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 85.01 -3.47 57 0 0 0
TOTAL PUT 3,814 84,042 +330
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$ 39.32
29JAN26 27.00 C 0.00 0.00 0.00 12.33 +0.27 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.33 +0.27 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.33 +0.27 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.33 +0.27 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.33 +0.27 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.34 +0.27 62 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.34 +0.28 53 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.34 +0.28 44 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.34 +0.28 36 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.34 +0.29 27 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 2.34 +0.27 19 0 607 0
29JAN26 38.00 C 1.31 1.31 1.30 1.37 +0.24 18 8 457 +8
29JAN26 39.00 C 0.51 0.53 0.51 0.55 +0.11 17 3 647 0
29JAN26 40.00 C 0.00 0.00 0.00 0.13 +0.01 18 0 452 0
29JAN26 41.00 C 0.00 0.00 0.00 0.02 0.00 19 0 799 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 247 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 228 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 11.40 +0.12 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.40 +0.28 32 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.40 +0.28 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.40 +0.31 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.41 +0.28 25 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.41 +0.28 15 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.41 +0.27 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.34 +0.19 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.35 +0.06 0 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 2.48 +0.17 14 0 155 0
26FEB26 38.00 C 0.00 0.00 0.00 1.69 +0.19 16 0 477 0
26FEB26 39.00 C 0.00 0.00 0.00 1.03 +0.13 16 0 336 0
26FEB26 40.00 C 0.00 0.00 0.00 0.57 +0.09 17 0 272 0
26FEB26 41.00 C 0.29 0.29 0.29 0.29 +0.04 17 37 364 -37
26FEB26 42.00 C 0.00 0.00 0.00 0.13 +0.02 17 0 293 0
26FEB26 43.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 141 0
26FEB26 44.00 C 0.00 0.00 0.00 0.02 0.00 18 0 228 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 80 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 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 20.42 +0.28 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.92 +0.28 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.43 +0.28 56 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.43 +0.28 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.44 +0.28 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.44 +0.28 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.45 +0.28 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.68 +0.63 68 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.46 +0.34 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.77 +0.62 63 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.42 +0.14 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.47 +0.27 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.76 +0.56 47 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.48 +0.27 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.45 +0.23 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 6.44 +0.20 0 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.46 +0.32 0 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.59 +0.11 18 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.74 +0.23 20 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 2.88 +0.19 19 0 520 0
30MAR26 38.00 C 0.00 0.00 0.00 2.12 +0.15 18 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.53 +0.14 18 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 1.05 +0.07 18 0 384 0
30MAR26 41.00 C 0.00 0.00 0.00 0.68 +0.03 18 0 706 0
30MAR26 42.00 C 0.00 0.00 0.00 0.45 +0.04 19 0 133 0
30MAR26 43.00 C 0.00 0.00 0.00 0.27 +0.03 19 0 294 0
30MAR26 44.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 500 0
30MAR26 45.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 83 0
30MAR26 46.00 C 0.10 0.10 0.10 0.05 +0.01 19 90 133 +90
30MAR26 47.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29APR26 30.00 C 0.00 0.00 0.00 9.76 +0.48 37 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.57 +0.28 20 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.82 +0.60 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.57 +0.27 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.61 +0.18 15 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.96 +0.48 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 3.89 +0.21 18 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.13 +0.23 19 0 0 0
29APR26 38.00 C 2.45 2.45 2.45 2.47 +0.24 19 15 15 +15
29APR26 39.00 C 1.85 1.93 1.84 1.90 +0.22 19 518 536 +488
29APR26 40.00 C 1.39 1.43 1.30 1.43 +0.16 19 108 430 +91
29APR26 41.00 C 1.01 1.01 0.97 1.05 +0.13 20 32 336 +32
29APR26 42.00 C 0.00 0.00 0.00 0.75 +0.11 20 0 18 0
29APR26 43.00 C 0.54 0.54 0.54 0.52 +0.09 20 30 112 +30
29APR26 44.00 C 0.39 0.39 0.39 0.37 +0.09 20 30 35 +30
29APR26 45.00 C 0.00 0.00 0.00 0.25 +0.07 20 0 102 0
29APR26 46.00 C 0.00 0.00 0.00 0.16 +0.05 20 0 152 0
29APR26 47.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 65 0
29APR26 48.00 C 0.00 0.00 0.00 0.07 +0.03 21 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 32 0
29JUN26 24.00 C 0.00 0.00 0.00 15.62 +0.28 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.68 +0.32 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.65 +0.28 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.77 +0.39 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.68 +0.28 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.70 +0.28 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.76 +0.32 23 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.76 +0.28 20 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.82 +0.29 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.91 +0.29 20 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.03 +0.29 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.20 +0.29 20 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.43 +0.30 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.71 +0.28 20 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.07 +0.27 20 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.51 +0.26 20 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 2.02 +0.24 20 0 88 0
29JUN26 41.00 C 0.00 0.00 0.00 1.60 +0.22 20 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 1.25 +0.19 20 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 0.96 +0.16 20 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.73 +0.14 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.55 +0.12 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.41 +0.10 20 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.30 +0.08 20 0 17 0
29JUN26 48.00 C 0.00 0.00 0.00 0.21 +0.06 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.15 +0.04 20 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 13.65 +0.28 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.77 +0.39 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.68 +0.28 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.70 +0.28 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.76 +0.31 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.78 +0.29 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.85 +0.29 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.95 +0.30 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.10 +0.30 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.30 +0.31 20 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.55 +0.30 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.87 +0.29 20 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.26 +0.29 20 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.72 +0.28 20 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.25 +0.26 20 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.84 +0.23 20 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.50 +0.22 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.21 +0.20 20 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.97 +0.17 20 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.77 +0.15 20 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.61 +0.14 20 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.48 +0.11 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.37 +0.09 20 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.29 +0.08 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.69 +0.29 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.72 +0.29 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.77 +0.29 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.84 +0.30 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.95 +0.31 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.10 +0.32 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.29 +0.32 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.54 +0.33 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.85 +0.32 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.22 +0.32 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.65 +0.31 20 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.15 +0.30 20 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.69 +0.28 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.29 +0.27 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.95 +0.25 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.64 +0.23 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.38 +0.22 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.15 +0.18 20 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 0.96 +0.17 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.80 +0.16 20 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.66 +0.14 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.54 +0.12 20 0 14 0
TOTAL CALL 871 13,855 +747
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 441 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 536 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 563 0
29JAN26 38.00 P 0.00 0.00 0.00 0.03 -0.06 18 0 671 0
29JAN26 39.00 P 0.00 0.00 0.00 0.23 -0.17 18 0 931 0
29JAN26 40.00 P 0.00 0.00 0.00 0.82 -0.26 19 0 136 0
29JAN26 41.00 P 1.60 1.69 1.60 1.74 -0.28 26 12 46 +4
29JAN26 42.00 P 0.00 0.00 0.00 2.76 -0.28 39 0 15 -2
29JAN26 43.00 P 0.00 0.00 0.00 3.68 -0.28 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.68 -0.28 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.68 -0.28 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.68 -0.35 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.68 -0.31 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.68 -0.28 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.68 -0.28 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 133 0
26FEB26 36.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 343 0
26FEB26 37.00 P 0.00 0.00 0.00 0.12 -0.04 17 0 643 0
26FEB26 38.00 P 0.32 0.32 0.32 0.31 -0.07 17 3 1,030 -3
26FEB26 39.00 P 0.65 0.65 0.61 0.66 -0.13 17 8 359 -6
26FEB26 40.00 P 0.00 0.00 0.00 1.18 -0.19 17 0 377 0
26FEB26 41.00 P 0.00 0.00 0.00 1.94 -0.23 19 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 2.82 -0.22 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.79 -0.17 24 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.68 -0.28 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.68 -0.28 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.68 -0.35 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.68 -0.31 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.68 -0.34 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.68 -0.28 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 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 21 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 20 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 369 0
30MAR26 36.00 P 0.00 0.00 0.00 0.20 -0.05 19 0 189 0
30MAR26 37.00 P 0.00 0.00 0.00 0.38 -0.05 19 0 698 0
30MAR26 38.00 P 0.67 0.68 0.67 0.66 -0.10 19 45 354 +45
30MAR26 39.00 P 1.06 1.06 1.06 1.05 -0.15 19 33 138 +17
30MAR26 40.00 P 1.59 1.59 1.59 1.57 -0.19 19 30 116 0
30MAR26 41.00 P 0.00 0.00 0.00 2.23 -0.22 19 0 0 0
30MAR26 42.00 P 2.98 2.98 2.98 3.04 -0.19 20 3 37 +3
30MAR26 43.00 P 0.00 0.00 0.00 3.91 -0.14 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.85 -0.13 24 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.81 -0.33 26 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.68 -0.35 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.68 -0.31 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.68 -0.34 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.68 -0.28 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 0.00 20 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 43 0
29APR26 34.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 109 0
29APR26 35.00 P 0.00 0.00 0.00 0.23 0.00 20 0 15 0
29APR26 36.00 P 0.37 0.42 0.37 0.40 +0.02 20 65 248 +45
29APR26 37.00 P 0.58 0.68 0.58 0.64 +0.01 20 147 298 +134
29APR26 38.00 P 0.91 1.02 0.91 0.98 +0.02 20 240 359 +226
29APR26 39.00 P 1.32 1.51 1.32 1.40 -0.05 20 282 511 +275
29APR26 40.00 P 1.86 1.94 1.86 1.93 -0.07 21 235 622 +205
29APR26 41.00 P 2.48 2.62 2.48 2.56 -0.12 21 231 420 +45
29APR26 42.00 P 0.00 0.00 0.00 3.29 -0.15 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.10 -0.18 22 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.85 -0.19 20 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.81 -0.33 22 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.88 -0.29 27 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.81 -0.18 27 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.80 -0.22 29 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.68 -0.28 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 20 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 86 0
29JUN26 33.00 P 0.26 0.26 0.24 0.18 +0.01 20 122 148 +122
29JUN26 34.00 P 0.00 0.00 0.00 0.30 +0.02 20 0 93 0
29JUN26 35.00 P 0.00 0.00 0.00 0.46 +0.01 20 0 208 0
29JUN26 36.00 P 0.00 0.00 0.00 0.69 +0.02 20 0 169 0
29JUN26 37.00 P 0.00 0.00 0.00 0.95 +0.01 20 0 175 0
29JUN26 38.00 P 0.00 0.00 0.00 1.31 0.00 20 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.74 -0.02 20 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.25 -0.04 20 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.84 -0.07 20 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 3.50 -0.10 20 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 4.23 -0.13 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.03 -0.16 20 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.87 -0.27 20 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.88 -0.29 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.81 -0.18 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.80 -0.22 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.68 -0.28 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 0.05 +0.01 20 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 +0.02 20 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.24 +0.02 20 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.36 +0.02 20 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.53 +0.03 20 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.74 +0.03 20 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 1.01 +0.03 20 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.34 +0.03 20 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 1.72 +0.01 20 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.17 0.00 20 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.69 -0.01 20 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 3.26 -0.03 20 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.89 -0.06 20 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.58 -0.08 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.32 -0.09 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.09 -0.12 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.90 -0.15 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.76 -0.16 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.63 -0.19 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.53 -0.20 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.45 -0.21 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.27 +0.03 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.39 +0.03 20 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.56 +0.05 20 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.75 +0.04 20 0 13 0
30DEC26 34.00 P 0.00 0.00 0.00 1.00 +0.05 20 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.29 +0.05 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.65 +0.05 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.05 +0.04 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.50 +0.02 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.02 +0.02 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.58 -0.01 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.20 -0.02 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.87 -0.04 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.57 -0.07 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.33 -0.08 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.12 -0.11 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.94 -0.13 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.79 -0.15 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.66 -0.17 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.56 -0.19 20 0 0 0
TOTAL PUT 1,456 19,043 +1,110
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$ 204.20
29JAN26 175.00 C 0.00 0.00 0.00 29.29 +4.37 41 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 26.79 +4.34 37 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 24.30 +4.30 37 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 21.82 +4.40 37 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 19.64 +4.38 50 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 16.93 +4.31 37 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 14.76 +4.20 42 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 12.28 +3.62 37 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 10.13 +3.19 37 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 8.22 +2.77 38 0 7 0
29JAN26 200.00 C 0.00 0.00 0.00 6.42 +2.28 37 0 33 0
29JAN26 205.00 C 0.00 0.00 0.00 3.46 +1.25 36 0 21 0
29JAN26 210.00 C 0.00 0.00 0.00 1.69 +0.59 36 0 7 0
29JAN26 215.00 C 0.00 0.00 0.00 0.76 +0.28 37 0 30 0
29JAN26 220.00 C 0.00 0.00 0.00 0.28 +0.10 37 0 8 0
29JAN26 225.00 C 0.00 0.00 0.00 0.09 +0.03 37 0 15 0
29JAN26 230.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 15 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 29.69 +2.91 19 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 28.30 +4.00 37 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 26.69 +4.11 41 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 24.49 +3.16 40 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 22.39 +3.36 39 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 19.62 +2.73 35 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 18.94 +3.79 41 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 16.15 +2.46 36 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 15.45 +3.29 40 0 16 0
26FEB26 197.50 C 0.00 0.00 0.00 13.43 +2.55 38 0 70 0
26FEB26 200.00 C 0.00 0.00 0.00 12.06 +2.40 38 0 55 0
26FEB26 205.00 C 0.00 0.00 0.00 9.36 +1.89 38 0 16 0
26FEB26 210.00 C 0.00 0.00 0.00 7.29 +1.56 38 0 8 0
26FEB26 215.00 C 0.00 0.00 0.00 5.62 +1.24 38 0 0 0
26FEB26 220.00 C 0.00 0.00 0.00 4.25 +0.98 39 0 30 0
26FEB26 225.00 C 0.00 0.00 0.00 3.10 +0.74 38 0 145 0
26FEB26 230.00 C 0.00 0.00 0.00 2.23 +0.55 38 0 51 0
26FEB26 235.00 C 1.93 1.93 1.90 1.57 +0.40 38 39 39 +39
26FEB26 240.00 C 0.00 0.00 0.00 1.09 +0.31 38 0 15 0
26FEB26 245.00 C 0.00 0.00 0.00 0.72 +0.19 38 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.49 +0.14 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 34.36 +4.82 45 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 31.89 +4.19 43 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 29.80 +4.33 42 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 27.73 +2.45 41 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 26.01 +3.80 41 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 24.28 +3.59 41 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 22.64 +3.03 41 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 21.71 +3.13 43 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 19.71 +3.02 41 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 18.26 +2.66 41 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 16.96 +2.56 41 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 14.29 +2.07 40 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 12.16 +1.83 41 0 15 0
30MAR26 215.00 C 0.00 0.00 0.00 10.32 +1.62 41 0 10 0
30MAR26 220.00 C 0.00 0.00 0.00 8.72 +1.41 41 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 7.33 +1.22 41 0 1 0
30MAR26 230.00 C 0.00 0.00 0.00 6.05 +1.04 41 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 4.96 +0.88 41 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 4.05 +0.74 41 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 3.28 +0.62 41 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 2.57 +0.43 41 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 35.72 +4.38 41 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 33.97 +3.85 41 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 33.11 +4.54 44 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 29.66 +1.95 39 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 29.65 +4.04 44 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 28.02 +4.32 43 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 24.90 +1.71 39 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 24.16 +3.34 41 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 22.57 +2.67 41 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 21.42 +2.75 41 0 197 0
29APR26 200.00 C 0.00 0.00 0.00 19.91 +2.44 41 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 17.52 +2.17 41 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 15.44 +1.97 41 0 66 0
29APR26 215.00 C 0.00 0.00 0.00 13.57 +1.78 41 0 51 0
29APR26 220.00 C 0.00 0.00 0.00 11.91 +1.60 41 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 10.45 +1.48 42 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 9.06 +1.37 42 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 7.79 +1.22 42 0 12 0
29APR26 240.00 C 0.00 0.00 0.00 6.67 +1.07 42 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 5.70 +1.08 42 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 4.85 +0.94 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 39.70 +3.19 41 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 38.32 +3.55 41 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 36.71 +3.18 41 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 35.14 +3.21 41 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 33.63 +3.34 41 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 32.16 +2.87 41 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 30.73 +2.71 41 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 28.99 +2.43 41 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 28.19 +3.16 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 26.70 +2.86 41 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 25.64 +2.88 42 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 23.37 +2.78 42 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 21.13 +2.47 42 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 19.20 +2.31 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 17.12 +1.83 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 15.77 +1.93 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 14.29 +1.75 42 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 12.80 +1.57 42 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 11.50 +1.47 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 10.30 +1.36 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 9.21 +1.48 42 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 45.77 +3.87 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 44.25 +3.38 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 42.78 +3.33 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 41.34 +3.26 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 39.94 +3.18 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 38.71 +3.24 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 37.39 +3.31 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 35.72 +2.72 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 34.50 +2.67 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 33.67 +3.63 43 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 31.68 +2.18 41 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 30.21 +2.84 43 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 28.14 +2.54 43 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 26.12 +2.48 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 24.40 +2.43 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 22.72 +2.30 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 21.16 +2.18 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 19.69 +2.05 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 18.21 +2.25 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 16.35 +1.62 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 15.11 +1.53 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 50.11 +3.19 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 48.68 +3.35 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 47.28 +3.29 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 45.91 +3.23 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 44.58 +3.17 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 43.28 +3.11 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 42.00 +3.03 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 40.77 +2.84 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 39.56 +2.52 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 38.38 +2.85 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 37.23 +2.82 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 35.22 +2.90 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 33.27 +2.87 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 31.36 +2.75 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 29.56 +2.63 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 27.87 +2.49 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 26.28 +2.29 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 24.77 +2.30 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 23.24 +1.96 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 21.16 +1.23 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 19.84 +1.18 42 0 0 0
TOTAL CALL 39 1,505 +39
29JAN26 175.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 -0.04 40 0 1 0
29JAN26 180.00 P 0.00 0.00 0.00 0.01 -0.09 36 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 0.03 -0.17 37 0 32 0
29JAN26 185.00 P 0.00 0.00 0.00 0.07 -0.29 37 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 0.14 -0.48 37 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 0.28 -0.73 37 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 0.50 -1.07 37 0 15 0
29JAN26 195.00 P 0.00 0.00 0.00 0.86 -1.46 37 0 1 0
29JAN26 197.50 P 0.00 0.00 0.00 1.41 -1.87 37 0 20 0
29JAN26 200.00 P 0.00 0.00 0.00 2.15 -2.34 38 0 22 0
29JAN26 205.00 P 0.00 0.00 0.00 4.41 -3.20 38 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 7.62 -3.91 39 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 11.80 -4.24 42 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 16.48 -4.43 48 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 20.83 -5.06 36 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 25.80 -4.40 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 30.80 -4.40 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 35.80 -4.76 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 40.80 -4.76 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 45.80 -4.76 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 0.94 -0.56 38 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 1.21 -0.72 38 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 1.56 -0.87 38 0 0 0
26FEB26 182.50 P 2.45 2.45 2.45 2.03 -0.97 38 3 15 +3
26FEB26 185.00 P 2.50 2.50 2.50 2.50 -1.16 38 100 100 +100
26FEB26 187.50 P 0.00 0.00 0.00 3.13 -1.30 39 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 3.78 -1.44 39 0 15 0
26FEB26 192.50 P 0.00 0.00 0.00 4.52 -1.61 38 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 5.37 -1.79 38 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 6.32 -2.00 38 0 25 0
26FEB26 200.00 P 0.00 0.00 0.00 7.37 -2.22 38 0 40 0
26FEB26 205.00 P 0.00 0.00 0.00 9.84 -2.59 38 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 12.76 -2.45 39 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 15.48 -3.95 36 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 18.84 -3.34 35 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 22.62 -5.08 34 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 27.86 -4.46 40 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 31.87 -5.13 38 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 36.68 -4.64 40 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 41.60 -4.49 43 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 46.34 -4.59 44 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 3.27 -1.02 41 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 3.82 -1.14 41 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 4.43 -1.21 41 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 5.09 -1.30 41 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 5.83 -1.40 41 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 6.62 -1.53 41 0 13 0
30MAR26 190.00 P 0.00 0.00 0.00 7.48 -1.66 41 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 8.42 -1.78 41 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 9.44 -1.90 41 0 15 0
30MAR26 197.50 P 0.00 0.00 0.00 10.52 -2.04 41 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 11.69 -2.16 41 0 15 0
30MAR26 205.00 P 0.00 0.00 0.00 14.26 -2.54 41 0 15 0
30MAR26 210.00 P 0.00 0.00 0.00 17.11 -2.93 41 0 98 0
30MAR26 215.00 P 0.00 0.00 0.00 20.24 -2.62 41 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 23.68 -3.52 42 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 26.12 -3.14 38 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 31.63 -3.13 44 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 34.47 -3.58 40 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 39.96 -3.34 45 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 43.30 -5.01 42 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 48.15 -4.55 44 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 5.32 -1.04 41 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 5.89 -1.28 41 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 6.53 -1.30 41 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 7.34 -1.41 41 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 8.19 -1.49 41 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 9.08 -1.61 41 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 10.05 -1.71 41 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 11.11 -1.79 41 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 12.21 -1.89 41 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 13.37 -2.00 41 0 232 0
29APR26 200.00 P 0.00 0.00 0.00 14.59 -2.11 41 0 237 0
29APR26 205.00 P 0.00 0.00 0.00 17.25 -2.32 42 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 19.91 -2.72 41 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 22.91 -3.03 41 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 26.17 -3.21 41 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 30.00 -1.49 42 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 33.34 -2.60 42 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 36.88 -4.48 41 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 39.96 -5.61 39 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 43.79 -5.50 37 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 49.71 -3.98 43 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 8.67 -1.34 41 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 9.29 -1.46 41 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 10.26 -1.42 41 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 11.14 -1.54 41 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 12.26 -1.46 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 13.00 -1.82 41 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 14.15 -1.81 41 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 15.26 -1.55 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 16.30 -1.76 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 17.51 -1.84 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 18.77 -1.94 41 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 21.45 -2.50 41 1,250 1,250 +1,250
29JUN26 210.00 P 0.00 0.00 0.00 24.31 -2.71 41 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 27.45 -2.81 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 30.69 -1.59 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 33.18 -3.82 40 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 38.02 -2.81 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 40.72 -3.87 41 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 45.03 -3.57 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 48.41 -4.24 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 52.36 -4.40 41 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 12.99 -1.38 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 13.92 -1.47 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 15.19 -1.30 42 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 16.02 -1.56 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 17.09 -1.63 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 18.19 -1.71 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 19.34 -1.65 42 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 20.53 -1.85 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 21.71 -1.97 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 23.02 -2.00 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 24.33 -1.93 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 27.03 -2.26 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 29.84 -2.49 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 32.88 -2.63 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 36.06 -2.81 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 39.31 -2.99 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 42.62 -2.71 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 45.97 -2.99 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 49.62 -3.57 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 53.28 -3.24 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 56.98 -3.82 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 16.43 -1.06 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 17.50 -1.15 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 18.57 -1.01 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 19.65 -1.25 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 20.79 -1.30 42 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 21.96 -1.36 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 23.17 -1.42 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 24.42 -1.47 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 25.70 -1.52 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 27.02 -1.36 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 28.38 -1.40 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 30.61 -2.13 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 33.52 -2.25 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 36.57 -2.37 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 39.73 -2.57 42 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 42.90 -2.80 42 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 46.23 -2.84 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 49.58 -3.11 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 52.96 -3.38 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 56.62 -3.46 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 60.31 -3.67 42 0 0 0
TOTAL PUT 1,353 2,635 +1,353
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 7.68
29JAN26 5.25 C 0.00 0.00 0.00 2.44 -0.10 141 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.19 -0.09 125 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.94 -0.09 110 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.69 -0.09 96 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.45 -0.03 96 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.19 -0.04 68 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 0.94 -0.04 55 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.69 -0.06 41 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.44 -0.03 28 0 20 0
29JAN26 7.50 C 0.00 0.00 0.00 0.21 -0.03 23 0 30 0
29JAN26 7.75 C 0.00 0.00 0.00 0.06 -0.02 22 0 84 0
29JAN26 8.00 C 0.02 0.02 0.02 0.01 -0.01 23 5 198 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 338 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 113 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 103 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.45 -0.09 57 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.20 -0.08 50 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.95 -0.09 43 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.71 -0.07 45 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.46 -0.03 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.22 -0.01 36 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.97 -0.06 29 0 25 0
26FEB26 7.00 C 0.00 0.00 0.00 0.73 -0.06 25 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.53 -0.03 26 0 84 0
26FEB26 7.50 C 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.21 -0.02 24 0 34 0
26FEB26 8.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 61 0
26FEB26 8.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 187 0
26FEB26 8.50 C 0.04 0.04 0.04 0.03 -0.01 25 150 580 +83
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 27 0 99 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 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 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.46 -0.09 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.23 -0.05 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.98 -0.07 40 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.73 -0.05 34 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.49 -0.07 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.25 -0.06 29 0 8 0
30MAR26 6.75 C 0.00 0.00 0.00 1.02 -0.05 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.81 -0.04 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.61 -0.03 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.44 -0.03 24 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.32 -0.02 25 0 57 0
30MAR26 8.00 C 0.21 0.21 0.21 0.22 -0.01 25 30 366 0
30MAR26 8.25 C 0.14 0.14 0.14 0.14 -0.01 25 70 194 +70
30MAR26 8.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 514 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 -0.01 26 0 40 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.48 -0.07 37 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.24 -0.04 37 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.99 -0.06 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.75 -0.07 30 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.51 -0.05 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.28 -0.06 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.06 -0.06 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.87 -0.04 26 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.67 -0.03 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.51 -0.04 24 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.39 -0.02 25 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.28 -0.02 24 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.20 -0.02 24 0 183 0
29APR26 8.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.10 -0.01 25 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.49 -0.06 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.25 -0.04 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.00 -0.05 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.76 -0.06 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.54 -0.02 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.32 -0.02 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.10 -0.04 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.90 -0.03 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.71 -0.04 25 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.57 -0.02 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.43 -0.02 25 0 2 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 -0.01 25 0 7 0
29JUN26 8.25 C 0.00 0.00 0.00 0.24 -0.01 25 0 40 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 63 0
29JUN26 8.75 C 0.00 0.00 0.00 0.13 0.00 25 0 5 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 0.00 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -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 25 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.50 -0.05 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.27 -0.02 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.01 -0.04 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.78 -0.04 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.55 -0.02 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.34 -0.02 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.13 -0.03 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.95 -0.03 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.78 -0.04 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.64 -0.03 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.41 -0.03 25 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.01 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.01 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.50 -0.05 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.28 -0.01 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.02 -0.03 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.80 -0.02 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.57 -0.03 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 -0.03 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.18 -0.03 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.01 -0.03 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.86 -0.02 26 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 -0.02 26 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.51 -0.02 25 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 -0.01 25 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 -0.01 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 -0.01 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.01 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 0.00 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 0.05 -0.01 25 0 0 0
TOTAL CALL 255 6,432 +153
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.03 0.03 0.03 0.02 -0.01 20 10 419 -10
29JAN26 7.75 P 0.09 0.09 0.09 0.12 +0.01 20 79 667 -79
29JAN26 8.00 P 0.00 0.00 0.00 0.33 +0.03 25 0 104 0
29JAN26 8.25 P 0.00 0.00 0.00 0.57 +0.02 0 0 17 0
29JAN26 8.50 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.33 +0.03 71 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.58 +0.04 81 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.83 +0.04 90 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.08 +0.03 98 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.33 +0.05 107 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.82 +0.03 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.33 +0.03 138 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.82 +0.02 0 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 0.00 25 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 0.00 25 0 164 0
26FEB26 7.25 P 0.07 0.07 0.07 0.07 0.00 25 106 397 +106
26FEB26 7.50 P 0.12 0.14 0.12 0.13 0.00 23 30 905 +30
26FEB26 7.75 P 0.22 0.25 0.22 0.25 +0.01 23 145 597 +145
26FEB26 8.00 P 0.00 0.00 0.00 0.41 +0.02 23 0 59 0
26FEB26 8.25 P 0.00 0.00 0.00 0.61 +0.01 24 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.83 +0.01 23 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.33 +0.03 33 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.58 +0.04 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.83 +0.04 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.08 +0.03 46 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.33 +0.05 49 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.82 +0.03 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.33 +0.03 64 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 26 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 0.00 25 0 49 0
30MAR26 7.00 P 0.08 0.08 0.08 0.08 0.00 25 4 29 +4
30MAR26 7.25 P 0.00 0.00 0.00 0.14 0.00 25 0 149 0
30MAR26 7.50 P 0.00 0.00 0.00 0.22 0.00 24 0 49 0
30MAR26 7.75 P 0.00 0.00 0.00 0.34 +0.01 24 0 158 0
30MAR26 8.00 P 0.00 0.00 0.00 0.49 +0.01 24 0 59 0
30MAR26 8.25 P 0.00 0.00 0.00 0.67 +0.04 24 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.88 +0.06 25 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.10 +0.04 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.33 +0.03 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.58 +0.04 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.83 +0.04 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.08 +0.03 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.33 +0.05 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.82 +0.03 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.33 +0.03 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.83 +0.03 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.33 +0.05 58 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.82 +0.04 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.32 +0.04 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.82 +0.04 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.32 +0.04 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 25 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 0.00 25 0 20 0
29APR26 7.00 P 0.00 0.00 0.00 0.11 0.00 24 0 52 0
29APR26 7.25 P 0.00 0.00 0.00 0.18 0.00 24 0 93 0
29APR26 7.50 P 0.00 0.00 0.00 0.27 0.00 24 0 308 0
29APR26 7.75 P 0.00 0.00 0.00 0.39 +0.01 24 0 504 0
29APR26 8.00 P 0.00 0.00 0.00 0.54 +0.01 24 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 0.71 +0.02 24 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.91 +0.02 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.12 +0.03 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.35 +0.03 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.58 +0.02 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.83 +0.04 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.08 +0.03 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.33 +0.05 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.83 +0.04 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 25 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 0.00 25 0 86 0
29JUN26 6.50 P 0.14 0.14 0.14 0.15 0.00 24 2 32 +2
29JUN26 6.75 P 0.00 0.00 0.00 0.22 0.00 24 0 96 0
29JUN26 7.00 P 0.00 0.00 0.00 0.32 +0.01 24 0 805 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 +0.01 24 0 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 +0.02 23 0 166 0
29JUN26 7.75 P 0.00 0.00 0.00 0.72 +0.03 23 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.90 +0.01 24 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.08 +0.02 23 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.28 +0.02 22 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.50 +0.03 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.74 +0.03 24 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.97 +0.04 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.66 +0.02 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.12 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.61 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 25 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 0.00 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 0.00 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.01 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 +0.01 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 0.00 24 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 +0.01 24 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 +0.01 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.01 24 0 288 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 0.00 23 0 275 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 +0.02 24 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.36 +0.01 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.56 +0.01 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 +0.01 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 +0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 +0.02 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.44 +0.02 18 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.66 +0.01 0 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.14 +0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.64 +0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.13 +0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.61 +0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.01 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.01 25 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 0.00 25 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 +0.01 25 0 40 0
30DEC26 7.00 P 0.47 0.47 0.47 0.50 +0.01 24 5 33 +5
30DEC26 7.25 P 0.00 0.00 0.00 0.61 +0.01 24 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 +0.02 24 0 1 0
30DEC26 7.75 P 0.85 0.85 0.85 0.89 +0.02 24 20 131 +20
30DEC26 8.00 P 0.00 0.00 0.00 1.05 +0.03 24 0 209 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 0.00 23 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.40 0.00 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 +0.02 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 0.00 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 +0.03 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 +0.03 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.46 +0.02 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.66 +0.01 0 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.64 +0.02 0 0 0 0
TOTAL PUT 401 11,035 +223
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$ 99.60
30MAR26 66.66 C 0.00 0.00 0.00 33.38 -0.09 44 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 31.75 -0.05 44 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 30.13 -0.03 43 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 28.51 -0.01 42 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 26.89 +0.01 41 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 25.29 +0.02 40 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 23.69 +0.56 39 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 22.10 +0.55 38 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 20.54 +0.48 37 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 18.80 +0.37 33 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 17.30 -0.21 33 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 15.86 -0.21 33 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 14.45 -0.23 33 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 13.12 -0.23 33 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 11.83 -0.24 33 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 10.62 -0.24 33 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 9.48 -0.25 33 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 8.42 -0.25 33 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 7.43 -0.25 33 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 6.45 -0.30 32 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 5.68 -0.31 33 0 28 0
30MAR26 103.32 C 4.19 4.33 3.94 4.29 -0.08 33 192 256 +192
30MAR26 106.66 C 0.00 0.00 0.00 3.23 -0.21 33 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 2.32 -0.18 33 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.63 -0.16 33 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 1.13 -0.12 33 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.76 -0.10 33 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.51 -0.08 33 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.33 -0.06 33 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.21 -0.05 33 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.14 -0.03 33 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.09 -0.02 33 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.06 -0.01 34 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.04 -0.01 34 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.02 -0.01 33 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 -0.01 33 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 36 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 39 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 43 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 47 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 52 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 8.68 -0.21 33 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 7.17 -0.28 33 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 6.16 -0.21 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 5.09 -0.18 33 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 4.14 -0.17 33 0 56 0
29JUN26 116.66 C 0.00 0.00 0.00 3.35 -0.16 33 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.72 -0.14 33 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.17 -0.05 33 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.74 -0.11 33 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.39 -0.09 33 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.08 -0.06 33 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.84 -0.07 33 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.65 -0.05 33 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.51 -0.05 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.40 -0.03 33 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.31 -0.04 33 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.24 -0.03 33 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.19 -0.03 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.14 -0.02 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.11 -0.02 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.08 -0.02 33 0 29 0
TOTAL CALL 192 2,795 +192
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 35 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 0.04 -0.01 33 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.06 -0.02 33 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.10 -0.01 33 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.22 -0.03 33 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.32 -0.03 33 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.44 -0.05 33 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 0.61 -0.05 33 0 196 0
30MAR26 84.99 P 0.00 0.00 0.00 0.83 -0.06 33 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 1.09 -0.07 33 0 6 0
30MAR26 88.32 P 0.00 0.00 0.00 1.42 -0.07 33 0 44 0
30MAR26 89.99 P 0.00 0.00 0.00 1.82 -0.08 33 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 2.27 -0.09 33 0 53 0
30MAR26 93.32 P 2.67 2.87 2.67 2.74 -0.10 33 6 42 -2
30MAR26 94.99 P 0.00 0.00 0.00 3.36 -0.01 33 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 3.99 -0.14 33 0 56 0
30MAR26 98.32 P 4.85 5.06 4.84 4.77 -0.14 33 71 129 +69
30MAR26 99.99 P 5.70 5.82 5.57 5.62 -0.01 33 108 223 +65
30MAR26 103.32 P 0.00 0.00 0.00 7.74 +0.05 34 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 9.73 -0.04 33 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 12.18 -0.02 33 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 14.87 +0.02 33 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.27 +0.04 38 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 21.01 -0.29 36 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 24.08 -0.35 36 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 27.24 -0.12 37 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 30.47 +0.09 37 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 33.79 -0.25 39 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 37.12 -0.48 42 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 40.46 -0.48 45 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 43.79 -0.48 47 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 47.12 -0.48 50 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 50.46 -0.48 52 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 53.79 -0.48 54 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 57.12 -0.48 57 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 60.45 -0.48 59 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 63.79 -0.48 61 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 67.12 -0.48 63 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 70.45 -0.47 65 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 73.79 -0.46 67 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 77.21 -0.37 73 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 80.45 -0.46 71 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 83.79 -0.47 73 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 87.11 -0.48 74 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 90.44 -0.48 76 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 93.78 -0.47 78 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 97.12 -0.47 80 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 100.45 -0.47 82 0 0 0
29JUN26 99.99 P 9.00 9.00 9.00 8.97 -0.05 33 1 65 -1
29JUN26 103.32 P 0.00 0.00 0.00 11.16 +0.29 34 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 13.33 +0.35 34 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 15.71 +0.44 35 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 17.94 -0.14 34 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 20.77 -0.05 35 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 23.33 -0.30 35 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 26.09 -0.38 35 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 28.99 -0.46 35 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 32.57 +0.07 39 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 35.00 -0.55 36 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 38.07 -0.50 36 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 41.18 -0.35 36 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 44.38 -0.33 37 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 47.53 -0.07 37 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 50.64 -0.51 36 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 53.79 -0.59 35 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 57.12 -0.52 37 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 61.18 +0.25 48 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 63.88 -0.39 43 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 67.12 -0.53 42 0 0 0
TOTAL PUT 186 4,015 +131
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$ 99.60
23JAN26 72.50 C 0.00 0.00 0.00 27.10 -0.16 0 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 24.60 -0.16 0 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 22.10 -0.16 0 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 19.60 -0.16 0 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 17.10 -0.16 0 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 14.60 -0.16 0 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 12.10 -0.16 0 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 9.60 -0.16 0 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 7.10 -0.16 0 0 0 -4
23JAN26 95.00 C 4.47 4.50 3.68 4.60 -0.16 0 213 0 -120
23JAN26 97.50 C 2.33 2.33 1.43 2.10 -0.18 0 105 0 -216
23JAN26 100.00 C 0.80 0.80 0.02 0.00 -0.60 0 984 834 +52
23JAN26 102.50 C 0.08 0.08 0.03 0.00 -0.06 0 53 624 0
23JAN26 105.00 C 0.02 0.02 0.01 0.00 -0.01 0 50 647 0
23JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 384 0
23JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
23JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
23JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
23JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
23JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 29.63 -0.16 0 0 121 0
29JAN26 72.50 C 0.00 0.00 0.00 27.13 -0.16 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 24.64 -0.15 75 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 22.14 -0.15 65 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 19.64 -0.15 54 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 17.14 -0.16 41 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 15.08 +0.28 91 0 562 0
29JAN26 87.50 C 0.00 0.00 0.00 12.14 -0.16 0 0 82 0
29JAN26 90.00 C 0.00 0.00 0.00 9.65 -0.16 31 0 251 0
29JAN26 92.50 C 0.00 0.00 0.00 7.18 -0.20 29 0 649 0
29JAN26 95.00 C 5.19 5.30 4.22 4.81 -0.28 28 608 1,338 -20
29JAN26 97.50 C 2.83 2.83 2.70 2.75 -0.28 28 31 3,282 +29
29JAN26 100.00 C 1.70 1.70 1.03 1.33 -0.29 29 2,267 4,761 -457
29JAN26 102.50 C 0.80 0.82 0.45 0.55 -0.21 30 1,073 3,291 -4
29JAN26 105.00 C 0.65 0.65 0.19 0.17 -0.12 30 144 2,710 -57
29JAN26 107.50 C 0.12 0.13 0.09 0.04 -0.05 30 266 1,289 +69
29JAN26 110.00 C 0.07 0.07 0.04 0.01 -0.02 31 2,152 2,631 -840
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 675 0
29JAN26 115.00 C 0.04 0.04 0.04 0.01 0.00 43 5 2,765 -5
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,023 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,346 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 208 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 776 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 625 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3,291 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,138 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 89 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 102 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 106 0 100 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 110 0 650 0
30JAN26 75.00 C 0.00 0.00 0.00 24.64 -0.16 0 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 22.14 -0.16 0 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 19.64 -0.16 0 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 17.15 -0.15 47 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 15.08 +0.27 84 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 12.15 -0.16 29 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 9.66 -0.17 30 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 7.22 -0.20 30 0 34 0
30JAN26 95.00 C 4.60 4.95 4.60 4.89 -0.26 29 55 89 -12
30JAN26 97.50 C 3.05 3.05 2.78 2.88 -0.29 28 84 75 +8
30JAN26 100.00 C 1.56 1.56 1.26 1.49 -0.28 30 102 101 +14
30JAN26 102.50 C 0.89 0.89 0.60 0.68 -0.22 31 101 179 +84
30JAN26 105.00 C 0.37 0.37 0.26 0.24 -0.14 31 64 98 +33
30JAN26 107.50 C 0.15 0.15 0.13 0.07 -0.07 31 11 64 +11
30JAN26 110.00 C 0.12 0.12 0.12 0.02 -0.03 31 5 27 +5
30JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 29.80 -0.15 42 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 27.31 -0.14 39 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.89 -0.07 45 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 22.37 -0.11 38 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 19.73 -0.27 0 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 17.39 -0.16 30 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 15.08 -0.07 34 0 70 0
26FEB26 87.50 C 13.10 13.10 13.10 12.64 -0.18 30 1 46 0
26FEB26 90.00 C 0.00 0.00 0.00 10.42 -0.19 30 0 101 0
26FEB26 92.50 C 0.00 0.00 0.00 8.37 -0.20 30 0 331 0
26FEB26 95.00 C 6.80 6.83 6.00 6.45 -0.23 29 37 1,166 +16
26FEB26 97.50 C 4.97 4.98 4.62 4.80 -0.19 29 60 2,448 +49
26FEB26 100.00 C 4.00 4.00 3.28 3.60 -0.09 30 1,648 5,728 +1,430
26FEB26 102.50 C 2.87 2.87 2.30 2.56 -0.13 30 231 2,995 +95
26FEB26 105.00 C 2.10 2.10 1.63 1.80 -0.16 30 127 2,580 +42
26FEB26 107.50 C 1.43 1.43 1.23 1.20 -0.12 30 185 886 +88
26FEB26 110.00 C 1.00 1.00 0.81 0.77 -0.09 30 109 3,868 +83
26FEB26 112.50 C 0.74 0.75 0.74 0.47 -0.07 30 4 853 -4
26FEB26 115.00 C 0.56 0.56 0.43 0.28 -0.05 30 45 1,364 +15
26FEB26 117.50 C 0.41 0.41 0.41 0.17 -0.03 30 30 338 -30
26FEB26 120.00 C 0.34 0.34 0.34 0.10 -0.02 30 36 2,262 0
26FEB26 122.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 385 0
26FEB26 125.00 C 0.22 0.22 0.19 0.03 -0.01 30 102 661 +102
26FEB26 127.50 C 0.00 0.00 0.00 0.02 0.00 31 0 308 0
26FEB26 130.00 C 0.16 0.16 0.16 0.01 0.00 31 2 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 61 0
26FEB26 140.00 C 0.10 0.10 0.10 0.01 0.00 39 2 257 -2
26FEB26 142.50 C 0.09 0.09 0.09 0.01 0.00 41 3 120 -3
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 44 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30MAR26 50.00 C 0.00 0.00 0.00 49.90 -0.12 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.42 -0.11 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.93 -0.12 57 0 508 0
30MAR26 57.50 C 0.00 0.00 0.00 42.36 -0.20 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.96 -0.11 49 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.37 -0.22 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 35.01 -0.09 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.75 +0.13 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 30.10 -0.05 42 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 27.98 +0.29 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.70 +0.74 49 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.93 +0.45 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.53 +0.44 37 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 18.03 +0.22 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.84 -0.20 33 0 181 0
30MAR26 87.50 C 0.00 0.00 0.00 13.75 -0.21 33 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 11.81 -0.21 33 0 3,004 0
30MAR26 92.50 C 0.00 0.00 0.00 10.01 -0.22 33 0 338 0
30MAR26 95.00 C 8.24 8.24 8.24 8.34 -0.19 32 30 2,839 0
30MAR26 97.50 C 7.00 7.00 6.68 6.89 -0.17 32 60 2,941 -30
30MAR26 100.00 C 5.30 5.69 5.30 5.65 -0.11 33 356 4,019 +350
30MAR26 102.50 C 4.41 4.64 4.36 4.62 -0.07 33 219 1,094 +169
30MAR26 105.00 C 3.60 3.76 3.46 3.74 -0.07 33 108 7,057 +2
30MAR26 107.50 C 0.00 0.00 0.00 2.95 -0.18 33 0 2,140 0
30MAR26 110.00 C 2.61 2.61 2.24 2.30 -0.15 33 7 3,138 +2
30MAR26 112.50 C 1.94 1.99 1.94 1.76 -0.14 33 60 2,971 -30
30MAR26 115.00 C 1.64 1.64 1.64 1.34 -0.12 33 2 1,992 -2
30MAR26 117.50 C 1.39 1.39 1.39 1.01 -0.10 33 8 922 0
30MAR26 120.00 C 1.16 1.16 1.16 0.75 -0.08 33 1 9,295 0
30MAR26 122.50 C 0.00 0.00 0.00 0.55 -0.07 33 0 706 0
30MAR26 125.00 C 0.84 0.84 0.79 0.40 -0.06 33 40 3,887 0
30MAR26 127.50 C 0.00 0.00 0.00 0.29 -0.05 33 0 3,383 0
30MAR26 130.00 C 0.57 0.57 0.57 0.21 -0.03 33 4 8,391 -4
30MAR26 132.50 C 0.00 0.00 0.00 0.15 -0.03 33 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 4,495 0
30MAR26 137.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 976 0
30MAR26 142.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.03 0.00 34 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.02 0.00 34 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,688 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 34 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 43 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 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 27.98 +0.29 37 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 25.76 +0.46 39 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 23.45 +0.47 38 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 21.15 +0.38 36 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 18.72 +0.11 33 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 16.66 -0.18 33 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 14.70 -0.19 33 0 0 0
29APR26 90.00 C 13.00 13.00 13.00 12.88 -0.18 33 1 74 +1
29APR26 92.50 C 0.00 0.00 0.00 11.20 -0.18 33 0 75 0
29APR26 95.00 C 0.00 0.00 0.00 9.63 -0.19 33 0 116 0
29APR26 97.50 C 0.00 0.00 0.00 8.22 -0.19 33 0 329 0
29APR26 100.00 C 7.22 7.22 7.22 6.97 -0.14 33 5 461 0
29APR26 102.50 C 0.00 0.00 0.00 5.92 -0.13 33 0 120 0
29APR26 105.00 C 0.00 0.00 0.00 5.02 -0.09 34 0 118 0
29APR26 107.50 C 0.00 0.00 0.00 4.22 -0.14 34 0 262 0
29APR26 110.00 C 0.00 0.00 0.00 3.47 -0.13 34 0 577 0
29APR26 112.50 C 0.00 0.00 0.00 2.84 -0.12 34 0 105 0
29APR26 115.00 C 0.00 0.00 0.00 2.31 -0.11 34 0 84 0
29APR26 117.50 C 0.00 0.00 0.00 1.87 -0.09 33 0 66 0
29APR26 120.00 C 0.00 0.00 0.00 1.50 -0.08 33 0 105 0
29APR26 122.50 C 0.00 0.00 0.00 1.19 -0.08 33 0 5 0
29JUN26 50.00 C 0.00 0.00 0.00 50.52 +0.50 62 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.93 +0.40 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 45.24 +0.19 40 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 43.56 +1.00 60 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.59 +0.43 46 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 37.73 -0.04 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.82 +0.48 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 33.51 +0.55 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.93 +0.25 38 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 28.83 +0.51 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.47 +0.35 38 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 24.23 +0.28 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 22.14 +0.30 36 0 116 0
29JUN26 82.50 C 0.00 0.00 0.00 20.11 +0.27 36 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 17.87 -0.03 33 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 16.07 -0.11 33 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 14.80 +0.33 35 0 47 0
29JUN26 92.50 C 0.00 0.00 0.00 12.82 -0.10 33 0 238 0
29JUN26 95.00 C 0.00 0.00 0.00 11.44 -0.01 34 0 959 0
29JUN26 97.50 C 0.00 0.00 0.00 10.11 -0.18 34 0 1,026 0
29JUN26 100.00 C 8.96 8.96 8.96 8.96 -0.05 34 30 4,437 +30
29JUN26 102.50 C 0.00 0.00 0.00 7.85 -0.09 34 0 236 0
29JUN26 105.00 C 0.00 0.00 0.00 6.91 -0.07 34 0 717 0
29JUN26 107.50 C 0.00 0.00 0.00 6.01 -0.05 34 0 689 0
29JUN26 110.00 C 0.00 0.00 0.00 5.23 -0.05 34 0 2,869 0
29JUN26 112.50 C 4.93 4.93 4.93 4.48 -0.04 34 30 735 +30
29JUN26 115.00 C 4.17 4.17 4.17 3.88 -0.04 34 10 1,034 +10
29JUN26 117.50 C 0.00 0.00 0.00 3.29 -0.04 34 0 652 0
29JUN26 120.00 C 0.00 0.00 0.00 2.84 -0.03 34 0 1,440 0
29JUN26 122.50 C 0.00 0.00 0.00 2.40 -0.02 34 0 56 0
29JUN26 125.00 C 0.00 0.00 0.00 2.06 -0.02 34 0 1,105 0
29JUN26 127.50 C 0.00 0.00 0.00 1.73 -0.02 34 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 1.47 -0.01 34 0 1,245 0
29JUN26 132.50 C 0.00 0.00 0.00 1.24 -0.01 34 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 1.00 -0.01 33 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.88 +0.02 34 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.72 +0.01 34 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.61 +0.01 34 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.49 -0.01 33 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.41 0.00 33 0 190 0
29JUN26 150.00 C 0.95 0.95 0.95 0.34 -0.01 33 2 419 +2
29JUN26 152.50 C 0.85 0.85 0.85 0.28 0.00 33 30 60 +6
29JUN26 155.00 C 0.00 0.00 0.00 0.23 -0.01 33 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.20 0.00 34 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.16 0.00 34 0 2,246 0
29JUN26 162.50 C 0.00 0.00 0.00 0.13 0.00 33 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.11 0.00 33 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 0.00 34 0 130 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 0.00 33 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.06 0.00 33 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 0.00 34 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 50.52 +0.50 52 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 47.94 +0.41 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.55 +0.50 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.56 +0.89 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.59 +0.26 39 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 39.00 +1.03 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.06 +0.36 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.24 +0.63 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.89 +0.55 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 29.98 +0.71 41 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 27.44 +0.20 37 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 25.47 +0.19 37 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 23.51 +0.12 36 0 103 0
29SEP26 82.50 C 0.00 0.00 0.00 21.80 +0.23 37 0 26 0
29SEP26 85.00 C 0.00 0.00 0.00 20.10 +0.26 36 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 18.11 -0.11 35 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 16.60 -0.09 35 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 15.15 -0.12 35 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 13.98 -0.01 35 0 2,671 0
29SEP26 97.50 C 13.21 13.21 13.21 12.84 -0.08 36 30 2,007 0
29SEP26 100.00 C 12.04 12.04 12.04 11.69 -0.15 35 30 956 +30
29SEP26 102.50 C 10.47 10.47 10.47 10.64 -0.15 35 30 983 +30
29SEP26 105.00 C 0.00 0.00 0.00 9.70 -0.12 36 0 3,131 0
29SEP26 107.50 C 0.00 0.00 0.00 8.83 -0.11 36 750 1,361 +750
29SEP26 110.00 C 8.33 8.33 8.33 7.96 -0.08 36 30 1,257 +30
29SEP26 112.50 C 0.00 0.00 0.00 7.22 -0.07 35 0 300 0
29SEP26 115.00 C 0.00 0.00 0.00 6.51 -0.07 35 0 1,534 0
29SEP26 117.50 C 0.00 0.00 0.00 5.83 -0.06 35 0 155 0
29SEP26 120.00 C 5.53 5.53 5.53 5.27 -0.07 35 30 507 +30
29SEP26 122.50 C 0.00 0.00 0.00 4.72 -0.06 35 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 4.22 -0.05 35 0 129 0
29SEP26 127.50 C 0.00 0.00 0.00 3.81 -0.05 35 0 1,421 0
29SEP26 130.00 C 0.00 0.00 0.00 3.40 -0.04 35 0 102 0
29SEP26 132.50 C 0.00 0.00 0.00 3.03 -0.04 35 0 129 0
29SEP26 135.00 C 3.45 3.45 3.45 2.73 -0.03 35 4 896 +4
29SEP26 137.50 C 0.00 0.00 0.00 2.42 +0.03 35 0 1,811 0
29SEP26 140.00 C 2.95 2.95 2.95 2.15 -0.02 35 120 90 +88
29SEP26 142.50 C 0.00 0.00 0.00 1.88 -0.03 35 0 0 0
29SEP26 145.00 C 2.49 2.49 2.39 1.72 -0.03 35 60 150 +49
30DEC26 50.00 C 0.00 0.00 0.00 50.52 +0.18 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 48.15 +0.12 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 46.76 +1.01 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.87 +0.38 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.07 -0.19 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.68 +0.57 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.36 +0.40 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.04 +0.16 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.64 -0.20 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.16 +0.30 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.20 +0.24 39 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 27.37 +0.23 38 0 0 0
30DEC26 80.00 C 25.00 25.03 25.00 25.55 +0.23 38 2 7 +2
30DEC26 82.50 C 0.00 0.00 0.00 23.16 -0.48 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.19 +0.18 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.68 +0.19 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.29 +0.28 37 0 2 0
30DEC26 92.50 C 17.60 17.60 17.60 17.90 +0.26 37 10 50 +10
30DEC26 95.00 C 0.00 0.00 0.00 16.32 -0.35 36 0 1,601 0
30DEC26 97.50 C 0.00 0.00 0.00 15.24 -0.12 36 0 142 0
30DEC26 100.00 C 14.36 14.36 14.09 14.11 -0.02 36 80 781 +66
30DEC26 102.50 C 12.95 12.98 12.79 13.06 -0.19 36 292 312 +232
30DEC26 105.00 C 12.50 12.50 12.50 12.07 -0.19 36 2 1,592 +2
30DEC26 107.50 C 0.00 0.00 0.00 11.18 -0.17 36 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 10.36 -0.14 36 0 700 0
30DEC26 112.50 C 0.00 0.00 0.00 9.52 -0.20 36 0 145 0
30DEC26 115.00 C 8.90 8.90 8.77 8.81 -0.22 36 150 120 -55
30DEC26 117.50 C 0.00 0.00 0.00 8.12 -0.22 36 0 142 0
30DEC26 120.00 C 8.03 8.03 7.50 7.42 -0.23 36 50 480 +50
30DEC26 122.50 C 0.00 0.00 0.00 6.84 -0.20 36 0 242 0
30DEC26 125.00 C 0.00 0.00 0.00 6.30 -0.20 36 0 47 0
30DEC26 127.50 C 6.31 6.31 6.31 5.77 -0.20 36 30 193 +30
30DEC26 130.00 C 0.00 0.00 0.00 5.26 -0.17 36 0 76 0
30DEC26 132.50 C 0.00 0.00 0.00 4.86 -0.17 36 0 53 0
30DEC26 135.00 C 4.90 4.90 4.90 4.46 -0.17 36 30 55 +30
30DEC26 137.50 C 4.50 4.50 4.50 4.06 -0.17 36 1 80 0
30DEC26 140.00 C 0.00 0.00 0.00 3.72 -0.03 36 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.33 -0.14 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.13 -0.05 35 0 5 0
TOTAL CALL 13,729 198,889 +2,365
23JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
23JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
23JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
23JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
23JAN26 95.00 P 0.01 0.01 0.01 0.00 -0.01 0 42 302 0
23JAN26 97.50 P 0.02 0.02 0.02 0.00 -0.10 0 11 336 -7
23JAN26 100.00 P 0.57 1.21 0.50 0.40 -0.49 0 307 0 -166
23JAN26 102.50 P 2.93 3.67 2.93 2.90 +0.01 0 221 0 -126
23JAN26 105.00 P 0.00 0.00 0.00 5.40 +0.15 0 0 0 -14
23JAN26 107.50 P 0.00 0.00 0.00 7.90 +0.15 0 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 10.40 +0.15 0 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 12.90 +0.15 0 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 15.40 +0.15 0 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 17.90 +0.15 0 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 20.40 -0.28 0 0 0 0
23JAN26 122.50 P 0.00 0.00 0.00 22.90 -0.28 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 100 0 474 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 164 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 82 0 320 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 594 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 619 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,228 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,876 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,725 0
29JAN26 90.00 P 0.10 0.10 0.09 0.01 -0.01 32 124 9,035 -48
29JAN26 92.50 P 0.14 0.16 0.13 0.04 -0.04 30 474 4,893 -23
29JAN26 95.00 P 0.29 0.34 0.28 0.20 -0.10 30 72 6,746 +57
29JAN26 97.50 P 0.73 1.00 0.67 0.71 -0.14 30 714 4,014 -20
29JAN26 100.00 P 1.70 2.23 1.70 1.78 -0.14 31 249 3,455 -38
29JAN26 102.50 P 3.13 4.13 3.13 3.50 -0.05 32 207 1,248 +72
29JAN26 105.00 P 0.00 0.00 0.00 5.53 +0.04 30 0 1,150 0
29JAN26 107.50 P 0.00 0.00 0.00 7.91 +0.11 29 0 308 0
29JAN26 110.00 P 10.00 10.00 10.00 10.40 +0.15 0 1 967 -1
29JAN26 112.50 P 0.00 0.00 0.00 12.90 +0.15 0 0 65 0
29JAN26 115.00 P 0.00 0.00 0.00 15.40 +0.15 0 0 344 0
29JAN26 117.50 P 0.00 0.00 0.00 17.90 +0.15 0 0 363 0
29JAN26 120.00 P 0.00 0.00 0.00 20.47 -0.21 74 0 38 0
29JAN26 122.50 P 0.00 0.00 0.00 22.97 -0.21 81 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 25.56 -0.02 98 0 30 0
29JAN26 127.50 P 0.00 0.00 0.00 27.97 -0.09 94 0 160 0
29JAN26 130.00 P 0.00 0.00 0.00 30.43 -0.22 92 0 180 0
29JAN26 132.50 P 0.00 0.00 0.00 32.97 -0.11 106 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 35.47 -0.04 112 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 37.97 -0.16 117 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 40.47 -0.03 123 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 42.96 -0.17 127 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 45.47 -0.03 134 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 47.97 -0.16 139 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 50.47 -0.11 144 0 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30JAN26 87.50 P 0.08 0.08 0.08 0.01 0.00 37 7 43 +4
30JAN26 90.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JAN26 92.50 P 0.18 0.18 0.16 0.07 -0.05 31 6 29 +6
30JAN26 95.00 P 0.38 0.50 0.35 0.28 -0.10 30 122 204 +118
30JAN26 97.50 P 0.87 1.06 0.84 0.85 -0.14 31 205 138 +96
30JAN26 100.00 P 2.05 2.05 2.00 1.94 -0.14 31 14 13 +3
30JAN26 102.50 P 0.00 0.00 0.00 3.62 -0.07 33 0 143 0
30JAN26 105.00 P 0.00 0.00 0.00 5.59 +0.02 30 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 7.93 +0.09 30 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 10.40 +0.14 0 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 12.90 +0.15 0 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 15.40 +0.15 0 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 17.90 +0.15 0 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 20.65 -0.03 84 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 22.97 -0.21 75 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 35 0 529 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 404 0
26FEB26 80.00 P 0.00 0.00 0.00 0.03 0.00 31 0 843 0
26FEB26 82.50 P 0.22 0.22 0.22 0.06 -0.01 30 17 1,191 -12
26FEB26 85.00 P 0.33 0.33 0.33 0.15 -0.01 30 20 1,871 -20
26FEB26 87.50 P 0.46 0.47 0.45 0.30 -0.03 30 19 2,200 +3
26FEB26 90.00 P 0.68 0.75 0.68 0.60 -0.03 30 52 8,195 +2
26FEB26 92.50 P 1.09 1.22 1.08 1.04 -0.05 30 26 6,379 +26
26FEB26 95.00 P 1.80 1.91 1.69 1.69 -0.09 30 66 3,741 -4
26FEB26 97.50 P 2.48 2.84 2.48 2.56 -0.15 30 84 2,709 +9
26FEB26 100.00 P 3.96 3.97 3.79 3.79 -0.12 30 67 1,452 -30
26FEB26 102.50 P 5.54 5.72 5.53 5.28 -0.06 30 136 995 +98
26FEB26 105.00 P 7.20 7.20 7.20 7.05 +0.05 31 1 196 +1
26FEB26 107.50 P 9.29 9.29 9.21 8.83 +0.05 30 4 111 +4
26FEB26 110.00 P 0.00 0.00 0.00 10.93 +0.07 30 0 26 0
26FEB26 112.50 P 0.00 0.00 0.00 13.17 +0.10 30 0 148 0
26FEB26 115.00 P 0.00 0.00 0.00 15.51 +0.11 30 0 66 0
26FEB26 117.50 P 0.00 0.00 0.00 17.93 +0.13 30 0 34 0
26FEB26 120.00 P 0.00 0.00 0.00 20.65 -0.03 41 0 330 0
26FEB26 122.50 P 0.00 0.00 0.00 22.97 -0.21 38 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 25.56 -0.07 45 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 27.97 -0.16 44 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 30.47 -0.18 47 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 32.97 -0.19 50 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.47 -0.19 53 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 37.97 -0.19 55 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.59 -0.04 63 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 42.97 -0.16 60 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.47 -0.17 63 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 47.97 -0.17 65 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 50.75 +0.17 79 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.01 -0.01 33 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 0.00 0.00 0.00 0.05 -0.01 33 0 1,564 0
30MAR26 75.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 234 0
30MAR26 77.50 P 0.46 0.46 0.44 0.17 -0.02 33 2 549 0
30MAR26 80.00 P 0.59 0.59 0.59 0.31 -0.03 33 13 7,738 -7
30MAR26 82.50 P 0.00 0.00 0.00 0.52 -0.03 33 0 1,030 0
30MAR26 85.00 P 1.01 1.04 1.01 0.82 -0.04 33 44 1,591 +43
30MAR26 87.50 P 1.40 1.40 1.38 1.24 -0.05 33 5 2,519 0
30MAR26 90.00 P 1.92 1.94 1.85 1.80 -0.06 33 65 14,984 0
30MAR26 92.50 P 2.46 2.61 2.46 2.52 -0.07 33 44 6,478 +1
30MAR26 95.00 P 3.27 3.42 3.27 3.36 -0.05 33 68 22,682 0
30MAR26 97.50 P 4.49 4.68 4.34 4.36 -0.15 33 145 3,799 +116
30MAR26 100.00 P 5.75 5.99 5.58 5.60 -0.15 33 477 12,520 -5
30MAR26 102.50 P 7.35 7.35 7.35 7.09 +0.16 33 13 1,093 -13
30MAR26 105.00 P 0.00 0.00 0.00 8.56 -0.03 33 0 6,490 0
30MAR26 107.50 P 0.00 0.00 0.00 10.30 -0.01 33 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 12.17 +0.01 33 0 9,320 0
30MAR26 112.50 P 0.00 0.00 0.00 14.17 -0.26 33 0 1,709 0
30MAR26 115.00 P 0.00 0.00 0.00 16.27 +0.05 33 0 579 0
30MAR26 117.50 P 0.00 0.00 0.00 18.86 -0.10 37 0 1,023 0
30MAR26 120.00 P 0.00 0.00 0.00 21.02 -0.27 36 0 2,492 0
30MAR26 122.50 P 0.00 0.00 0.00 23.32 -0.36 36 0 524 0
30MAR26 125.00 P 0.00 0.00 0.00 26.04 -0.09 42 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 27.97 -0.54 34 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 30.48 -0.49 37 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 33.20 -0.26 44 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 35.47 -0.49 41 0 271 0
30MAR26 137.50 P 0.00 0.00 0.00 37.97 -0.48 43 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 40.59 -0.41 48 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 42.97 -0.48 47 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 45.47 -0.53 49 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 47.97 -0.52 50 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 50.75 -0.20 60 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 52.97 -0.52 54 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 55.40 -0.59 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 57.97 -0.53 57 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.49 -0.50 60 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 62.97 -0.53 60 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 65.57 -0.42 66 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 68.04 -0.45 66 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 70.47 -0.51 65 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 73.09 -0.40 71 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 75.47 -0.52 68 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 78.06 -0.42 73 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 80.50 -0.48 72 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 82.90 -0.59 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 85.40 -0.59 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 344 0
29APR26 75.00 P 0.00 0.00 0.00 0.28 -0.01 33 0 174 0
29APR26 77.50 P 0.00 0.00 0.00 0.45 -0.02 33 0 202 0
29APR26 80.00 P 0.00 0.00 0.00 0.70 -0.01 33 0 227 0
29APR26 82.50 P 1.24 1.24 1.24 1.03 -0.02 33 20 332 +20
29APR26 85.00 P 1.65 1.69 1.65 1.46 -0.03 33 2 217 +2
29APR26 87.50 P 0.00 0.00 0.00 2.01 -0.03 34 0 222 0
29APR26 90.00 P 2.75 2.82 2.75 2.68 -0.03 34 41 178 +41
29APR26 92.50 P 3.36 3.36 3.36 3.44 -0.07 33 60 700 +60
29APR26 95.00 P 4.26 4.50 4.21 4.38 -0.06 33 730 1,104 +551
29APR26 97.50 P 0.00 0.00 0.00 5.47 -0.01 33 0 422 0
29APR26 100.00 P 7.05 7.05 7.05 6.74 -0.03 33 1 190 +1
29APR26 102.50 P 0.00 0.00 0.00 8.19 0.00 34 0 44 0
29APR26 105.00 P 0.00 0.00 0.00 9.78 +0.02 34 0 132 0
29APR26 107.50 P 0.00 0.00 0.00 11.30 +0.03 33 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 13.07 +0.02 33 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 14.99 +0.05 33 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 16.98 -0.44 33 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 19.07 -0.50 33 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 21.88 +0.09 38 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 23.84 -0.24 36 0 0 0
29JUN26 50.00 P 0.22 0.22 0.22 0.01 0.00 36 4 28 +2
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 34 0 670 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 0.00 34 0 280 0
29JUN26 60.00 P 0.46 0.46 0.44 0.07 0.00 34 102 875 +102
29JUN26 62.50 P 0.00 0.00 0.00 0.12 0.00 34 0 90 0
29JUN26 65.00 P 0.00 0.00 0.00 0.19 +0.01 33 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.31 +0.02 34 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.47 +0.02 34 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 0.68 +0.02 34 0 380 0
29JUN26 75.00 P 0.00 0.00 0.00 0.95 +0.02 34 0 829 0
29JUN26 77.50 P 0.00 0.00 0.00 1.32 +0.02 34 0 465 0
29JUN26 80.00 P 0.00 0.00 0.00 1.77 +0.03 34 0 646 0
29JUN26 82.50 P 0.00 0.00 0.00 2.30 +0.04 34 0 745 0
29JUN26 85.00 P 0.00 0.00 0.00 2.96 +0.04 34 0 4,234 0
29JUN26 87.50 P 3.72 3.72 3.72 3.66 -0.03 34 2 1,191 +2
29JUN26 90.00 P 4.47 4.47 4.47 4.46 +0.01 33 1 10,552 +1
29JUN26 92.50 P 0.00 0.00 0.00 5.40 -0.02 33 0 1,460 0
29JUN26 95.00 P 0.00 0.00 0.00 6.46 -0.03 33 0 2,744 0
29JUN26 97.50 P 7.80 7.80 7.80 7.64 +0.02 33 1 1,227 +1
29JUN26 100.00 P 0.00 0.00 0.00 8.99 +0.04 33 0 11,260 0
29JUN26 102.50 P 0.00 0.00 0.00 10.41 +0.03 33 0 655 0
29JUN26 105.00 P 0.00 0.00 0.00 11.95 -0.01 33 0 1,270 0
29JUN26 107.50 P 0.00 0.00 0.00 13.65 +0.02 33 0 693 0
29JUN26 110.00 P 0.00 0.00 0.00 15.40 +0.11 33 0 592 0
29JUN26 112.50 P 0.00 0.00 0.00 17.70 +0.25 36 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 19.19 -0.36 34 0 472 0
29JUN26 117.50 P 0.00 0.00 0.00 21.66 +0.13 36 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 23.46 -0.18 35 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 25.90 +0.15 37 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 28.13 +0.21 38 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 30.10 -0.02 37 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 32.45 +0.07 38 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 34.46 -0.19 37 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 37.14 +0.49 40 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 39.46 +0.19 41 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.44 -0.18 38 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 43.77 -0.21 38 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 46.53 +0.19 42 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 48.28 -0.45 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 51.33 +0.20 44 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 53.72 +0.15 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.48 -0.51 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 57.97 -0.53 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.49 -0.50 39 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.30 -0.20 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 65.57 -0.43 44 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 68.65 +0.15 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 70.82 -0.17 50 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.54 +0.05 54 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 75.47 -0.52 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.06 -0.42 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.78 -0.21 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 82.96 -0.53 49 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.55 -0.44 53 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 0.00 35 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.24 +0.01 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.35 0.00 35 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 0.50 0.00 35 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.72 +0.01 35 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 0.99 +0.01 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.31 +0.05 35 0 169 0
29SEP26 72.50 P 0.00 0.00 0.00 1.70 +0.01 35 0 306 0
29SEP26 75.00 P 0.00 0.00 0.00 2.18 +0.02 35 0 1,537 0
29SEP26 77.50 P 0.00 0.00 0.00 2.70 +0.01 35 0 339 0
29SEP26 80.00 P 0.00 0.00 0.00 3.37 +0.02 35 0 209 0
29SEP26 82.50 P 0.00 0.00 0.00 4.03 0.00 35 0 765 0
29SEP26 85.00 P 0.00 0.00 0.00 4.76 -0.05 35 0 3,255 0
29SEP26 87.50 P 0.00 0.00 0.00 5.57 -0.12 35 0 2,274 0
29SEP26 90.00 P 6.46 6.46 6.46 6.50 -0.08 34 2 1,628 -2
29SEP26 92.50 P 0.00 0.00 0.00 7.52 -0.08 34 0 1,429 0
29SEP26 95.00 P 0.00 0.00 0.00 8.66 -0.06 34 750 11,345 +750
29SEP26 97.50 P 9.90 9.90 9.90 9.89 -0.05 34 30 2,692 0
29SEP26 100.00 P 11.18 11.18 11.18 11.25 -0.01 34 10 2,570 -10
29SEP26 102.50 P 0.00 0.00 0.00 12.66 -0.01 34 0 919 0
29SEP26 105.00 P 0.00 0.00 0.00 14.17 -0.08 34 0 419 0
29SEP26 107.50 P 0.00 0.00 0.00 15.84 -0.03 34 0 502 0
29SEP26 110.00 P 0.00 0.00 0.00 17.84 -0.04 35 0 200 0
29SEP26 112.50 P 0.00 0.00 0.00 19.69 +0.04 36 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 21.33 -0.17 35 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 22.91 -0.55 34 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.36 -0.04 36 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 27.45 +0.03 37 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 29.77 +0.31 38 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 31.14 -0.44 35 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 33.34 -0.39 36 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 35.51 -0.38 36 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 38.08 -0.01 38 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 40.04 -0.29 37 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 42.74 +0.12 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 45.13 +0.23 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 46.53 -0.65 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 0.27 -0.02 35 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.40 -0.02 35 0 82 0
30DEC26 57.50 P 0.00 0.00 0.00 0.55 -0.04 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.77 -0.03 35 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 1.03 -0.04 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.33 -0.05 35 0 0 0
30DEC26 67.50 P 2.12 2.12 2.12 1.67 -0.10 35 2 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.15 -0.06 35 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 2.68 -0.06 36 0 43 0
30DEC26 75.00 P 3.36 3.36 3.36 3.25 -0.07 36 150 238 +150
30DEC26 77.50 P 0.00 0.00 0.00 3.94 -0.07 36 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 4.61 -0.09 35 0 218 0
30DEC26 82.50 P 5.50 5.50 5.50 5.29 -0.16 35 1 104 0
30DEC26 85.00 P 0.00 0.00 0.00 6.16 -0.16 35 0 821 0
30DEC26 87.50 P 7.07 7.11 6.98 6.99 -0.19 34 36 346 +30
30DEC26 90.00 P 8.16 8.16 8.16 8.04 -0.13 35 20 327 +20
30DEC26 92.50 P 9.15 9.15 9.15 9.12 -0.12 34 40 643 +20
30DEC26 95.00 P 10.18 10.42 10.18 10.29 -0.12 34 60 2,177 +40
30DEC26 97.50 P 11.45 11.60 11.44 11.56 -0.09 34 61 206 +41
30DEC26 100.00 P 12.98 13.10 12.98 12.90 -0.07 34 50 759 +21
30DEC26 102.50 P 14.41 14.41 14.37 14.36 -0.11 34 60 84 +54
30DEC26 105.00 P 0.00 0.00 0.00 15.85 -0.14 34 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 17.47 -0.10 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.77 -0.72 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 20.81 -0.48 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.72 -0.35 35 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 24.59 -0.34 35 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 26.63 +0.36 36 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 28.43 -0.35 35 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 30.65 -0.15 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 31.81 -1.02 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.09 -0.79 34 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 36.03 -0.91 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 38.66 -0.45 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.17 -0.11 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.35 -0.12 37 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 45.20 -0.04 36 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 48.17 +0.25 39 0 0 0
TOTAL PUT 6,380 269,471 +2,022
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 34.40
29JAN26 23.00 C 0.00 0.00 0.00 11.42 +0.11 125 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.41 +0.10 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.41 +0.10 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.40 +0.09 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.40 +0.08 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.41 +0.09 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.41 +0.09 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.42 +0.10 45 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 3.42 +0.08 35 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.46 +0.06 37 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 1.58 +0.05 36 0 39 0
29JAN26 34.00 C 0.78 0.91 0.78 0.87 -0.02 36 3 137 0
29JAN26 35.00 C 0.38 0.40 0.38 0.41 -0.04 37 4 262 +1
29JAN26 36.00 C 0.16 0.16 0.15 0.16 -0.04 37 9 439 -8
29JAN26 37.00 C 0.08 0.08 0.08 0.06 -0.02 39 5 169 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 228 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 127 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 168 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 455 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 74 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 91 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 97 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 102 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 113 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 126 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 138 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 150 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.42 +0.05 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.41 +0.04 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.42 +0.11 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.45 +0.12 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.44 +0.05 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.48 +0.04 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.60 +0.07 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.71 +0.06 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.88 +0.05 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.13 +0.04 39 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.43 +0.04 38 0 46 0
26FEB26 34.00 C 1.73 1.73 1.73 1.86 +0.01 38 5 120 0
26FEB26 35.00 C 1.30 1.37 1.24 1.37 0.00 38 9 279 -2
26FEB26 36.00 C 0.89 1.01 0.89 1.00 -0.01 38 32 149 0
26FEB26 37.00 C 0.69 0.69 0.69 0.71 -0.03 38 2 453 0
26FEB26 38.00 C 0.52 0.52 0.48 0.49 -0.04 38 5 99 0
26FEB26 39.00 C 0.00 0.00 0.00 0.34 -0.03 38 0 276 0
26FEB26 40.00 C 0.00 0.00 0.00 0.23 -0.02 39 0 116 0
26FEB26 41.00 C 0.16 0.16 0.16 0.15 -0.01 39 1 116 -1
26FEB26 42.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 59 0
26FEB26 44.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.03 0.00 41 0 89 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 14.47 +0.08 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.50 +0.11 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.50 +0.09 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.50 +0.04 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.54 +0.04 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.58 +0.03 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.68 +0.06 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.73 +0.01 41 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.85 +0.17 41 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.02 +0.04 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.23 +0.03 41 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.50 +0.01 41 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.84 +0.01 41 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 3.24 +0.05 41 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.70 +0.02 41 0 100 0
30MAR26 35.00 C 0.00 0.00 0.00 2.24 +0.04 41 0 17 0
30MAR26 36.00 C 1.85 1.85 1.85 1.84 +0.02 41 11 80 +11
30MAR26 37.00 C 1.42 1.42 1.42 1.51 +0.02 42 2 160 +2
30MAR26 38.00 C 0.00 0.00 0.00 1.22 -0.01 42 0 145 0
30MAR26 39.00 C 0.00 0.00 0.00 0.98 -0.01 42 0 353 0
30MAR26 40.00 C 0.00 0.00 0.00 0.78 -0.03 42 0 401 0
30MAR26 41.00 C 0.00 0.00 0.00 0.61 -0.03 42 0 98 0
30MAR26 42.00 C 0.00 0.00 0.00 0.47 -0.03 41 0 845 0
30MAR26 43.00 C 0.00 0.00 0.00 0.37 -0.02 42 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.28 -0.02 41 0 322 0
30MAR26 45.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 0.00 43 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 48 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 54 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 62 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 67 0 6 0
29APR26 24.00 C 0.00 0.00 0.00 10.77 +0.23 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.85 +0.22 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.97 +0.22 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.10 +0.27 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.28 +0.26 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.49 +0.23 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.74 +0.02 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.07 +0.01 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.45 +0.01 43 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 3.89 +0.05 43 0 0 0
29APR26 34.00 C 3.40 3.40 3.40 3.37 +0.03 43 15 21 +15
29APR26 35.00 C 0.00 0.00 0.00 2.91 +0.02 43 0 4 0
29APR26 36.00 C 0.00 0.00 0.00 2.50 +0.02 43 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.16 +0.03 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 1.85 0.00 44 0 11 0
29APR26 39.00 C 0.00 0.00 0.00 1.58 -0.01 44 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 1.34 -0.02 44 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 1.12 -0.03 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.94 -0.03 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.76 -0.03 43 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.63 -0.03 43 0 61 0
29APR26 45.00 C 0.00 0.00 0.00 0.54 -0.01 43 0 286 0
29JUN26 21.00 C 0.00 0.00 0.00 13.80 +0.24 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.88 +0.26 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.97 +0.24 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.08 +0.23 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.23 +0.23 47 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 9.37 +0.20 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.58 +0.25 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.85 +0.20 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.14 +0.24 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.45 +0.21 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.74 +0.10 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.16 +0.04 44 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.63 +0.03 44 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 4.23 +0.02 45 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 3.78 +0.03 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.38 +0.04 45 0 11 0
29JUN26 37.00 C 0.00 0.00 0.00 3.01 +0.03 45 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 2.66 +0.02 45 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.36 +0.01 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.07 +0.01 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.83 0.00 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.61 +0.01 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.37 +0.01 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.21 +0.01 44 0 102 0
29JUN26 45.00 C 0.00 0.00 0.00 1.04 0.00 44 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.92 0.00 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.80 0.00 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.69 -0.01 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.61 0.00 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.53 0.00 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.39 0.00 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.27 0.00 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 0.00 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.25 +0.23 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.44 +0.22 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.66 +0.28 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.90 +0.25 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.23 +0.27 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.56 +0.26 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.92 +0.23 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.32 +0.22 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.75 +0.18 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.25 +0.19 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.76 +0.17 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.32 +0.04 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.92 +0.03 46 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 4.53 +0.02 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.16 +0.03 46 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.82 0.00 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.49 +0.01 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.21 0.00 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.94 0.00 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.68 0.00 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.39 0.00 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.19 0.00 45 0 1 0
29SEP26 45.00 C 2.20 2.20 2.20 1.99 -0.01 45 1 8 -1
29SEP26 46.00 C 0.00 0.00 0.00 1.82 0.00 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.67 -0.01 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.52 -0.01 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.38 0.00 45 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 1.27 0.00 45 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.03 -0.01 45 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 0.80 -0.01 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.65 -0.01 45 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 12.00 +0.32 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.26 +0.28 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.58 +0.27 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.94 +0.27 47 0 0 0
30DEC26 28.00 C 9.19 9.19 9.19 9.32 +0.25 47 2 2 +2
30DEC26 29.00 C 0.00 0.00 0.00 8.73 +0.23 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.17 +0.23 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.64 +0.20 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.15 +0.20 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.66 +0.15 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.26 +0.04 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.89 +0.13 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 5.39 0.00 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.04 -0.01 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.72 -0.01 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.42 +0.02 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.15 +0.07 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.88 +0.06 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.65 +0.09 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.40 +0.09 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.15 +0.08 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.95 +0.08 46 0 1 0
TOTAL CALL 106 11,485 +19
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
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 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 65 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 72 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 141 0
29JAN26 31.00 P 0.04 0.04 0.03 0.01 -0.02 38 3 388 0
29JAN26 32.00 P 0.00 0.00 0.00 0.05 -0.04 38 0 537 0
29JAN26 33.00 P 0.26 0.27 0.19 0.18 -0.09 38 40 530 -16
29JAN26 34.00 P 0.49 0.49 0.49 0.47 -0.15 37 2 177 -2
29JAN26 35.00 P 1.30 1.30 1.01 1.02 -0.16 38 7 110 -3
29JAN26 36.00 P 0.00 0.00 0.00 1.78 -0.16 40 0 110 0
29JAN26 37.00 P 0.00 0.00 0.00 2.64 -0.12 37 0 26 0
29JAN26 38.00 P 0.00 0.00 0.00 3.61 -0.10 40 3 85 -3
29JAN26 39.00 P 4.72 4.72 4.72 4.60 -0.10 0 2 139 -2
29JAN26 40.00 P 0.00 0.00 0.00 5.77 +0.07 88 0 51 0
29JAN26 41.00 P 0.00 0.00 0.00 6.60 -0.18 0 0 48 0
29JAN26 42.00 P 0.00 0.00 0.00 7.60 -0.18 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.60 -0.18 0 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.60 -0.18 0 0 0 -10
29JAN26 45.00 P 0.00 0.00 0.00 10.60 -0.18 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.60 -0.18 0 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 12.60 -0.18 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.60 -0.18 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.60 -0.18 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.60 -0.17 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.10 -0.17 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.60 -0.17 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.10 -0.17 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 18 0
26FEB26 27.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 41 0
26FEB26 28.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 161 0
26FEB26 29.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 198 0
26FEB26 30.00 P 0.29 0.29 0.29 0.24 -0.03 39 2 440 +2
26FEB26 31.00 P 0.48 0.48 0.47 0.41 -0.05 39 17 389 -4
26FEB26 32.00 P 0.72 0.75 0.71 0.65 -0.07 39 43 848 +28
26FEB26 33.00 P 1.01 1.01 0.97 0.98 -0.10 39 9 208 -7
26FEB26 34.00 P 1.55 1.55 1.37 1.43 -0.09 39 5 626 0
26FEB26 35.00 P 2.03 2.03 2.03 1.87 -0.19 37 2 347 0
26FEB26 36.00 P 0.00 0.00 0.00 2.52 -0.19 38 0 22 0
26FEB26 37.00 P 0.00 0.00 0.00 3.25 -0.11 39 0 17 0
26FEB26 38.00 P 4.10 4.10 4.10 4.03 -0.11 39 5 33 +3
26FEB26 39.00 P 0.00 0.00 0.00 4.87 -0.11 39 0 29 0
26FEB26 40.00 P 0.00 0.00 0.00 5.77 -0.10 39 0 20 0
26FEB26 41.00 P 0.00 0.00 0.00 6.79 -0.07 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.75 -0.08 47 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.73 -0.11 50 0 5 0
26FEB26 44.00 P 0.00 0.00 0.00 9.69 -0.13 51 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.69 -0.14 55 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.69 -0.14 58 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 0.01 -0.01 42 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.20 -0.04 41 0 308 0
30MAR26 28.00 P 0.00 0.00 0.00 0.32 -0.05 41 0 278 0
30MAR26 29.00 P 0.00 0.00 0.00 0.48 -0.06 41 0 187 0
30MAR26 30.00 P 0.80 0.80 0.80 0.70 -0.07 42 1 644 0
30MAR26 31.00 P 1.02 1.02 1.02 0.97 -0.09 42 5 264 +1
30MAR26 32.00 P 0.00 0.00 0.00 1.31 -0.09 42 0 813 0
30MAR26 33.00 P 0.00 0.00 0.00 1.68 -0.11 41 0 429 0
30MAR26 34.00 P 0.00 0.00 0.00 2.13 -0.14 41 0 490 0
30MAR26 35.00 P 0.00 0.00 0.00 2.67 -0.15 41 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 3.29 -0.13 42 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.03 -0.01 43 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.63 -0.13 41 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.39 -0.13 41 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.29 -0.22 43 0 1,008 0
30MAR26 41.00 P 0.00 0.00 0.00 7.14 -0.23 44 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.02 -0.22 44 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 8.93 -0.21 45 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.85 -0.05 46 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.79 -0.07 46 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.72 -0.11 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.71 -0.07 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.71 -0.07 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.68 -0.11 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.69 -0.10 54 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.19 -0.09 59 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.71 -0.07 66 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.18 -0.10 69 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.67 -0.11 72 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.18 -0.10 78 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.68 -0.10 82 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.19 -0.09 87 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.68 -0.10 89 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.19 -0.09 94 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.69 -0.09 97 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.19 -0.07 101 0 0 0
29APR26 24.00 P 0.20 0.20 0.20 0.14 -0.02 44 2 2 +2
29APR26 25.00 P 0.00 0.00 0.00 0.21 -0.03 43 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.46 -0.05 43 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.65 -0.05 44 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.87 -0.07 44 0 14 0
29APR26 30.00 P 0.00 0.00 0.00 1.15 -0.07 44 0 30 0
29APR26 31.00 P 0.00 0.00 0.00 1.45 -0.10 43 0 42 0
29APR26 32.00 P 0.00 0.00 0.00 1.82 -0.11 43 0 26 0
29APR26 33.00 P 0.00 0.00 0.00 2.23 -0.11 43 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.71 -0.10 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.27 -0.13 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 3.85 -0.16 43 0 0 0
29APR26 37.00 P 4.48 4.48 4.48 4.50 -0.15 43 15 15 +15
29APR26 38.00 P 0.00 0.00 0.00 5.23 -0.23 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.98 -0.22 44 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.74 -0.25 44 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.54 -0.26 45 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.37 -0.28 45 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.29 -0.22 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.10 -0.29 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.00 -0.30 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 -0.01 44 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 -0.01 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 -0.02 44 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.46 -0.02 44 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.62 -0.03 44 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.80 -0.03 44 0 12 0
29JUN26 27.00 P 0.00 0.00 0.00 1.06 -0.04 44 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.35 -0.03 44 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.68 -0.02 45 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 2.02 -0.07 44 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.41 -0.07 44 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.77 -0.12 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.27 -0.10 43 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 3.79 -0.06 43 0 1,237 0
29JUN26 35.00 P 0.00 0.00 0.00 4.33 -0.09 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.92 -0.13 43 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.60 -0.10 43 0 73 0
29JUN26 38.00 P 0.00 0.00 0.00 6.27 -0.12 43 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.01 -0.26 43 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 7.77 -0.25 44 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 8.54 -0.26 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.33 -0.28 44 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.20 -0.22 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.96 -0.31 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.84 -0.29 44 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.69 -0.31 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.59 -0.30 45 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.48 -0.30 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.38 -0.31 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.30 -0.30 45 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 18.62 -0.23 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.97 -0.24 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.35 -0.25 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.77 -0.03 45 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.97 -0.05 45 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.19 -0.07 45 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.44 -0.03 45 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.76 -0.08 45 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 2.09 -0.01 45 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.45 -0.03 45 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 2.81 -0.08 44 0 7 0
29SEP26 31.00 P 0.00 0.00 0.00 3.23 -0.11 44 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.71 -0.09 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.21 -0.08 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.76 -0.09 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.33 -0.11 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 5.95 -0.13 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.60 -0.13 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.25 -0.14 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.99 -0.23 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.72 -0.39 45 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.47 -0.24 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.24 -0.25 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.03 -0.26 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.88 -0.21 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.65 -0.26 46 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.53 -0.22 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.32 -0.27 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.23 -0.23 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.10 -0.22 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.91 -0.54 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.16 -0.29 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.40 -0.33 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.72 -0.33 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.37 -0.04 45 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 1.65 -0.03 45 0 11 0
30DEC26 26.00 P 0.00 0.00 0.00 1.94 -0.06 45 0 11 0
30DEC26 27.00 P 2.20 2.20 2.20 2.29 -0.06 44 2 16 +2
30DEC26 28.00 P 0.00 0.00 0.00 2.64 -0.09 44 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 3.05 -0.09 44 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.48 -0.10 44 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.92 -0.14 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.42 -0.14 44 0 52 0
30DEC26 33.00 P 0.00 0.00 0.00 4.94 -0.16 44 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 5.49 -0.17 44 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.09 -0.01 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.70 -0.03 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.36 -0.02 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.02 -0.11 45 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 8.71 -0.17 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.39 -0.07 45 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.17 -0.14 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.92 -0.32 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.66 -0.38 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.48 -0.34 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.28 -0.20 46 0 0 0
TOTAL PUT 165 15,826 +6
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$ 471.40
23JAN26 380.00 C 0.00 0.00 0.00 91.40 - 0 0 0 -
23JAN26 390.00 C 0.00 0.00 0.00 81.40 -0.83 0 0 0 0
23JAN26 400.00 C 0.00 0.00 0.00 71.40 -0.83 0 0 0 0
23JAN26 410.00 C 0.00 0.00 0.00 61.40 -0.83 0 0 0 0
23JAN26 420.00 C 0.00 0.00 0.00 51.40 -0.83 0 0 0 0
23JAN26 430.00 C 0.00 0.00 0.00 41.40 -0.83 0 0 0 0
23JAN26 440.00 C 29.23 29.23 29.23 31.40 -0.84 0 11 0 0
23JAN26 450.00 C 24.31 24.31 24.31 21.40 -0.94 0 11 0 -43
23JAN26 460.00 C 11.00 15.27 11.00 11.40 -1.67 0 178 0 -158
23JAN26 470.00 C 3.38 4.99 1.00 1.40 -4.24 0 471 3 -182
23JAN26 480.00 C 0.60 0.74 0.18 0.00 -1.72 0 249 382 -83
23JAN26 490.00 C 0.05 0.05 0.03 0.00 -0.35 0 150 172 -140
23JAN26 500.00 C 0.10 0.10 0.05 0.00 -0.05 0 8 277 0
23JAN26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
23JAN26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
23JAN26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
23JAN26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
23JAN26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
23JAN26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 202.29 -0.06 214 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 197.09 -0.26 198 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 192.09 -0.27 192 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 187.31 -0.05 196 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 182.30 -0.06 189 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 177.30 -0.07 183 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 172.10 -0.27 169 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 162.31 -0.06 166 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 152.11 -0.27 148 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 142.32 -0.07 144 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 132.33 -0.06 134 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 122.34 -0.06 124 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 112.14 -0.26 108 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 102.37 -0.04 104 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 92.40 -0.01 95 0 0 0
29JAN26 390.00 C 82.80 84.50 82.30 81.59 -0.83 43 400 283 -190
29JAN26 400.00 C 0.00 0.00 0.00 71.59 -0.84 0 0 184 0
29JAN26 410.00 C 0.00 0.00 0.00 62.47 +0.03 67 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 52.01 -0.48 50 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 41.68 -0.99 31 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 31.95 -1.22 31 0 0 0
29JAN26 450.00 C 24.34 24.34 24.34 22.11 -2.23 25 1 34 0
29JAN26 460.00 C 15.75 15.75 15.75 14.98 -1.66 32 1 29 +1
29JAN26 470.00 C 10.15 11.30 8.12 8.26 -1.89 30 303 362 +185
29JAN26 480.00 C 3.85 6.00 3.85 4.15 -1.67 31 254 383 +1
29JAN26 490.00 C 2.48 3.34 2.19 1.91 -1.19 32 120 357 +9
29JAN26 500.00 C 1.50 1.61 1.00 0.70 -0.77 32 138 652 +15
29JAN26 510.00 C 0.78 0.78 0.70 0.22 -0.40 32 22 1,027 -20
29JAN26 520.00 C 0.00 0.00 0.00 0.06 -0.17 32 0 956 0
29JAN26 530.00 C 0.30 0.30 0.30 0.02 -0.06 33 600 971 -228
29JAN26 540.00 C 0.15 0.15 0.15 0.01 -0.02 35 30 787 -30
29JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 39 0 780 0
29JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,944 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,102 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 52 0 364 0
29JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 56 0 284 0
29JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 60 0 260 0
29JAN26 610.00 C 0.00 0.00 0.00 0.01 0.00 63 0 666 0
29JAN26 620.00 C 0.00 0.00 0.00 0.01 0.00 67 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.01 0.00 71 0 254 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 74 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 78 0 697 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 81 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 87 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 111 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 122 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 147 0 5 0
30JAN26 380.00 C 0.00 0.00 0.00 92.45 - 89 0 0 -
30JAN26 390.00 C 0.00 0.00 0.00 83.35 +0.90 93 0 0 0
30JAN26 400.00 C 0.00 0.00 0.00 71.63 -0.83 37 0 0 0
30JAN26 410.00 C 0.00 0.00 0.00 62.47 -0.02 62 0 0 0
30JAN26 420.00 C 0.00 0.00 0.00 53.25 +0.67 62 0 0 0
30JAN26 430.00 C 0.00 0.00 0.00 42.85 0.00 48 0 0 0
30JAN26 440.00 C 0.00 0.00 0.00 33.28 -0.22 43 0 0 0
30JAN26 450.00 C 0.00 0.00 0.00 22.98 -1.36 30 0 66 0
30JAN26 460.00 C 15.37 18.07 15.21 15.62 -1.24 33 42 71 +6
30JAN26 470.00 C 10.98 11.85 9.99 9.99 -0.99 35 22 101 +12
30JAN26 480.00 C 5.11 7.50 5.11 5.56 -1.05 34 76 100 -24
30JAN26 490.00 C 3.28 3.88 2.74 2.86 -0.97 34 105 190 +34
30JAN26 500.00 C 1.88 2.18 1.70 1.40 -0.58 35 68 169 +62
30JAN26 510.00 C 1.06 1.13 0.96 0.59 -0.33 35 89 150 +58
30JAN26 520.00 C 0.56 0.56 0.56 0.22 -0.17 35 4 30 +4
30JAN26 530.00 C 0.00 0.00 0.00 0.08 -0.07 35 0 5 0
30JAN26 540.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 15 0
30JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JAN26 560.00 C 0.01 0.01 0.01 0.01 0.00 40 4 9 0
30JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 102.45 -0.86 29 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 93.29 -0.13 40 0 0 0
26FEB26 390.00 C 83.40 85.50 83.40 85.19 +1.56 47 300 300 +300
26FEB26 400.00 C 0.00 0.00 0.00 73.01 -0.35 29 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 62.47 -2.14 0 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 53.25 -2.33 23 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 44.38 -1.23 25 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 38.44 -0.64 31 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 31.35 -0.51 31 0 0 0
26FEB26 460.00 C 25.45 25.45 25.45 23.53 -1.93 29 8 37 0
26FEB26 470.00 C 17.47 20.18 17.47 17.93 -1.39 28 22 792 +12
26FEB26 480.00 C 15.37 15.37 14.30 14.30 -0.49 30 11 1,090 -1
26FEB26 490.00 C 10.29 10.85 10.29 10.49 -0.59 30 126 488 +100
26FEB26 500.00 C 8.52 9.00 7.80 7.49 -1.03 30 42 1,879 0
26FEB26 510.00 C 6.06 6.51 6.06 5.22 -0.96 30 199 560 +56
26FEB26 520.00 C 4.53 4.93 4.53 3.55 -0.78 30 13 719 +2
26FEB26 530.00 C 3.34 3.67 3.03 2.35 -0.62 30 262 1,476 +75
26FEB26 540.00 C 0.00 0.00 0.00 1.52 -0.48 30 0 360 0
26FEB26 550.00 C 1.80 1.80 1.80 0.96 -0.36 30 1 2,368 0
26FEB26 560.00 C 1.56 1.56 1.56 0.60 -0.25 30 2 158 0
26FEB26 570.00 C 0.98 0.98 0.98 0.35 -0.17 29 5 660 -5
26FEB26 580.00 C 0.00 0.00 0.00 0.21 -0.11 29 0 93 0
26FEB26 590.00 C 0.00 0.00 0.00 0.12 -0.08 29 0 74 0
26FEB26 600.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 5,849 0
26FEB26 610.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 22 0
26FEB26 620.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 454 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 32 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 0.00 290.02 -0.66 86 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 287.81 -0.38 96 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 285.33 -0.38 95 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 285.09 +1.87 124 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 279.92 -0.81 58 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 277.59 -0.66 80 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 274.94 -0.82 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 274.02 +0.75 107 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 267.65 -0.65 76 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 262.51 -0.82 47 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 258.00 -0.35 82 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 252.56 -0.82 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 248.78 +0.37 89 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 243.01 -0.42 74 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 238.86 +0.40 85 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 234.32 +0.83 87 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 229.37 +0.86 85 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 223.01 -0.53 63 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 219.04 +0.47 77 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 213.10 -0.49 61 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 208.15 -0.47 60 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 203.20 -0.45 58 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 198.44 -0.24 60 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 194.70 +1.00 71 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 189.75 +1.02 69 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 183.40 -0.36 53 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 178.72 -0.07 55 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 173.49 -0.33 50 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 163.61 -0.27 48 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 153.75 +1.03 46 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 143.93 -0.14 44 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 132.33 -0.17 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 122.49 -0.13 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 112.78 -0.14 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 103.17 -0.14 0 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 93.45 -2.32 19 0 0 0
30MAR26 390.00 C 86.20 86.20 86.20 85.19 -0.15 30 100 393 +100
30MAR26 400.00 C 0.00 0.00 0.00 76.68 +1.22 32 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 67.31 -0.23 30 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 61.52 +2.07 35 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 51.53 -0.60 30 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 44.67 -1.76 31 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 37.85 -1.21 30 0 5 0
30MAR26 460.00 C 30.92 33.50 30.92 32.09 -1.28 31 11 352 0
30MAR26 470.00 C 27.40 28.87 27.40 27.00 -1.26 31 2 1,987 0
30MAR26 480.00 C 21.84 25.21 21.84 22.51 -1.21 31 137 526 +24
30MAR26 490.00 C 19.40 20.98 18.81 18.63 -1.21 31 99 1,203 +80
30MAR26 500.00 C 16.47 16.47 15.99 15.79 -0.92 32 29 1,370 -11
30MAR26 510.00 C 0.00 0.00 0.00 12.81 -1.18 32 0 619 0
30MAR26 520.00 C 11.35 11.35 11.25 10.51 -0.97 32 122 1,801 +112
30MAR26 530.00 C 9.98 9.98 9.98 8.37 -0.87 32 150 175 +53
30MAR26 540.00 C 0.00 0.00 0.00 6.60 -0.77 32 0 62 0
30MAR26 550.00 C 6.35 6.99 6.35 5.17 -0.67 32 154 1,294 +150
30MAR26 560.00 C 5.61 5.78 5.28 4.01 -0.58 32 138 668 +137
30MAR26 570.00 C 4.65 4.74 4.65 3.09 -0.39 32 32 1,565 +30
30MAR26 580.00 C 4.01 4.01 4.01 2.36 -0.34 32 5 25 0
30MAR26 590.00 C 3.38 3.41 3.38 1.79 -0.29 32 23 91 +5
30MAR26 600.00 C 2.53 2.53 2.53 1.31 -0.28 32 15 1,911 0
30MAR26 610.00 C 0.00 0.00 0.00 0.98 -0.23 32 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 0.73 -0.18 32 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 0.54 -0.15 32 0 653 0
30MAR26 640.00 C 0.00 0.00 0.00 0.40 -0.11 32 0 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 0.29 -0.09 32 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 0.21 -0.07 32 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.15 -0.06 32 0 9 0
30MAR26 680.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 32 0 95 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 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 41 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 42 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 44 0 1,089 0
29APR26 380.00 C 0.00 0.00 0.00 96.10 - 30 0 0 -
29APR26 390.00 C 0.00 0.00 0.00 88.09 +0.71 33 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 79.47 -1.76 32 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 71.40 -0.53 32 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 63.45 -1.32 32 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 57.36 -1.63 34 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 50.61 +0.49 33 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 44.03 -0.31 33 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 36.36 -1.15 31 0 26 0
29APR26 470.00 C 30.88 30.88 30.88 31.40 -1.12 31 15 48 +15
29APR26 480.00 C 27.57 29.38 27.29 27.29 -0.94 31 52 190 +49
29APR26 490.00 C 0.00 0.00 0.00 23.25 -1.16 31 0 148 0
29APR26 500.00 C 20.82 20.82 20.82 20.37 -0.73 32 2 184 0
29APR26 510.00 C 0.00 0.00 0.00 17.22 -1.03 32 0 212 0
29APR26 520.00 C 0.00 0.00 0.00 14.50 -0.91 32 0 30 0
29APR26 530.00 C 0.00 0.00 0.00 12.02 -0.88 32 0 1,182 0
29APR26 540.00 C 0.00 0.00 0.00 9.97 -0.76 32 0 20 0
29APR26 550.00 C 10.23 10.23 10.23 8.15 -0.72 32 15 381 0
29APR26 560.00 C 9.32 9.32 9.32 6.71 -0.62 32 15 30 +15
29APR26 570.00 C 0.00 0.00 0.00 5.43 -0.55 32 0 10 0
29APR26 580.00 C 6.86 6.86 6.66 4.42 -0.35 32 545 575 +545
29APR26 590.00 C 0.00 0.00 0.00 3.44 -0.40 32 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 2.78 -0.35 32 0 2 0
29JUN26 250.00 C 0.00 0.00 0.00 223.16 -0.81 32 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 219.04 +0.03 53 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 213.10 -0.95 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 208.27 -0.82 32 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 203.31 -0.82 32 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 198.44 -0.73 37 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 194.70 +0.48 49 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 189.75 +0.48 47 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 183.40 -0.92 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 178.72 -0.67 35 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 173.49 -0.98 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 163.61 -1.06 26 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 154.73 -0.21 36 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 145.16 -0.13 36 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 135.54 +2.95 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 124.89 +0.26 29 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 116.56 -0.88 32 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 107.08 +1.69 31 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 98.38 +1.23 31 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 88.27 -0.93 28 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 85.73 +1.77 35 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 76.84 +2.42 33 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 68.82 +1.09 32 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 62.75 -1.41 33 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 57.83 +1.78 34 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 49.54 -0.28 31 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 43.82 -0.93 31 0 565 0
29JUN26 470.00 C 40.92 40.92 40.92 39.12 -1.12 31 15 232 +5
29JUN26 480.00 C 0.00 0.00 0.00 35.71 -0.59 32 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 31.57 -1.04 32 0 549 0
29JUN26 500.00 C 0.00 0.00 0.00 28.46 -0.79 32 0 1,025 0
29JUN26 510.00 C 0.00 0.00 0.00 25.42 -0.01 33 0 78 0
29JUN26 520.00 C 0.00 0.00 0.00 22.58 -0.77 33 0 54 0
29JUN26 530.00 C 0.00 0.00 0.00 19.68 -0.69 33 0 78 0
29JUN26 540.00 C 0.00 0.00 0.00 17.35 -0.67 33 0 661 0
29JUN26 550.00 C 16.72 16.86 16.72 15.03 -0.67 32 19 592 0
29JUN26 560.00 C 0.00 0.00 0.00 13.18 -0.56 32 0 3,001 0
29JUN26 570.00 C 0.00 0.00 0.00 11.43 -0.21 32 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 9.87 -0.46 32 0 22 0
29JUN26 590.00 C 0.00 0.00 0.00 8.59 -0.20 32 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 7.32 -0.46 32 0 63 0
29JUN26 610.00 C 0.00 0.00 0.00 6.38 -0.16 32 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 5.47 -0.19 32 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 4.65 -0.14 32 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 3.91 -0.27 32 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 3.32 -0.26 32 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 2.83 -0.19 32 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 2.43 -0.20 32 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 2.04 -0.19 32 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 1.74 -0.14 32 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 1.49 -0.13 32 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 1.24 -0.13 32 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.05 -0.10 32 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.90 -0.09 32 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.75 -0.09 32 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 0.63 -0.06 32 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.54 -0.06 32 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.45 -0.06 32 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.37 -0.05 32 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.21 -0.04 32 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 157.74 +2.80 37 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 148.87 +3.20 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 139.62 +2.00 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 133.76 +3.78 38 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 123.31 +2.29 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 115.30 +2.22 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 107.56 +2.14 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 100.23 +2.40 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 93.08 +0.47 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 86.26 +0.22 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 80.43 +2.54 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 71.97 +0.36 32 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 66.35 -3.70 32 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 63.38 +1.36 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 57.52 +1.38 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 52.81 +0.63 33 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 48.44 +0.20 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 44.29 +0.02 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 40.33 -0.39 32 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 36.94 -0.67 33 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 33.55 -0.96 33 0 91 0
29SEP26 530.00 C 32.67 32.67 32.67 31.54 -0.30 33 15 76 0
29SEP26 540.00 C 0.00 0.00 0.00 29.09 -0.03 33 0 1,036 0
29SEP26 550.00 C 0.00 0.00 0.00 26.64 +0.35 34 0 33 0
29SEP26 560.00 C 0.00 0.00 0.00 24.38 +0.34 34 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 22.51 +0.72 34 0 48 0
29SEP26 580.00 C 0.00 0.00 0.00 20.28 +0.73 34 0 33 0
29SEP26 590.00 C 0.00 0.00 0.00 18.51 +0.66 34 0 18 0
29SEP26 600.00 C 19.01 19.01 19.01 16.82 +0.66 34 5 54 0
29SEP26 610.00 C 0.00 0.00 0.00 15.14 +1.09 34 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 13.69 +0.96 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 12.46 +0.58 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 11.24 +0.90 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 10.01 +0.77 34 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 9.14 +0.74 34 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 8.03 +0.48 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 7.19 +0.48 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 6.42 +0.38 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 5.85 +0.39 33 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 115.54 +2.86 34 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 108.41 +2.71 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 101.64 +2.63 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 95.01 +0.03 33 0 1 0
30DEC26 420.00 C 0.00 0.00 0.00 87.99 -0.80 32 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 83.03 -0.02 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 76.78 -0.75 32 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 71.81 -0.76 32 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 67.60 0.00 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 60.38 -2.11 31 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 58.27 -0.01 32 0 26 0
30DEC26 490.00 C 52.00 52.00 52.00 55.47 +1.45 33 2 9 0
30DEC26 500.00 C 0.00 0.00 0.00 50.69 +0.12 33 0 40 0
30DEC26 510.00 C 0.00 0.00 0.00 47.33 +0.21 33 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 44.36 +0.40 33 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 40.94 +0.40 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 38.10 -0.01 33 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 35.26 -0.58 33 0 16 0
30DEC26 560.00 C 0.00 0.00 0.00 32.41 -0.59 33 0 24 0
30DEC26 570.00 C 0.00 0.00 0.00 30.03 -0.50 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 27.82 -0.51 33 0 22 0
30DEC26 590.00 C 0.00 0.00 0.00 25.62 -0.51 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 23.43 -0.50 33 0 573 0
30DEC26 610.00 C 0.00 0.00 0.00 21.77 -0.42 33 0 60 0
TOTAL CALL 6,065 69,675 +1,137
23JAN26 380.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
23JAN26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
23JAN26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
23JAN26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
23JAN26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
23JAN26 450.00 P 0.09 0.09 0.09 0.00 -0.11 0 35 232 0
23JAN26 460.00 P 1.50 1.50 0.10 0.00 -0.86 0 174 287 -54
23JAN26 470.00 P 4.65 4.68 0.15 0.00 -3.68 0 540 262 -4
23JAN26 480.00 P 10.00 10.20 5.40 8.60 -1.23 0 59 0 -142
23JAN26 490.00 P 20.12 20.12 14.79 18.60 -0.06 0 136 0 -219
23JAN26 500.00 P 30.20 30.20 27.16 28.60 -0.06 0 22 0 -161
23JAN26 510.00 P 36.74 36.74 36.74 38.60 -0.33 0 9 0 -13
23JAN26 520.00 P 52.72 52.72 52.72 48.60 +0.80 0 15 0 0
23JAN26 530.00 P 55.08 55.08 55.08 58.60 -0.01 0 9 0 0
23JAN26 540.00 P 0.00 0.00 0.00 68.60 +0.80 0 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 78.60 -1.53 0 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 88.60 -1.83 0 0 0 0
23JAN26 570.00 P 0.00 0.00 0.00 98.60 -2.13 0 0 0 0
23JAN26 580.00 P 0.00 0.00 0.00 108.60 -2.43 0 0 0 0
23JAN26 590.00 P 0.00 0.00 0.00 118.60 -2.73 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 135 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 111 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 56 0 148 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 49 0 178 0
29JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 43 0 510 0
29JAN26 410.00 P 0.30 0.30 0.27 0.01 -0.01 37 44 285 +24
29JAN26 420.00 P 0.00 0.00 0.00 0.02 -0.04 33 0 111 0
29JAN26 430.00 P 0.00 0.00 0.00 0.08 -0.15 32 0 160 0
29JAN26 440.00 P 1.28 1.30 1.28 0.35 -0.39 32 17 317 +2
29JAN26 450.00 P 2.50 2.50 1.23 1.22 -0.72 32 34 631 0
29JAN26 460.00 P 4.77 4.77 2.75 3.24 -1.09 32 414 989 -123
29JAN26 470.00 P 8.02 8.46 5.97 7.13 -1.15 32 91 742 +35
29JAN26 480.00 P 15.86 15.86 11.00 12.76 -1.22 32 33 1,172 -13
29JAN26 490.00 P 23.00 23.00 18.80 20.87 -0.43 35 6 775 0
29JAN26 500.00 P 28.04 28.04 25.75 29.99 +0.08 39 91 1,105 0
29JAN26 510.00 P 39.00 39.00 35.00 39.86 +0.93 47 11 2,074 -11
29JAN26 520.00 P 0.00 0.00 0.00 50.06 +0.73 58 0 1,569 0
29JAN26 530.00 P 0.00 0.00 0.00 60.36 +1.00 69 0 324 0
29JAN26 540.00 P 0.00 0.00 0.00 70.66 +0.83 79 0 215 0
29JAN26 550.00 P 0.00 0.00 0.00 80.96 +0.83 90 0 266 0
29JAN26 560.00 P 0.00 0.00 0.00 91.26 +0.83 100 0 203 0
29JAN26 570.00 P 0.00 0.00 0.00 101.56 +0.83 111 0 125 0
29JAN26 580.00 P 0.00 0.00 0.00 111.86 +0.83 121 0 12 0
29JAN26 590.00 P 0.00 0.00 0.00 122.16 +0.83 131 0 0 0
29JAN26 600.00 P 0.00 0.00 0.00 129.80 +1.72 110 0 44 -71
29JAN26 610.00 P 0.00 0.00 0.00 142.40 +4.56 147 0 5 -5
29JAN26 620.00 P 0.00 0.00 0.00 152.40 +0.17 154 0 3 0
29JAN26 630.00 P 0.00 0.00 0.00 158.60 +0.80 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 168.60 +0.80 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 178.60 -2.23 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 188.60 -2.23 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 198.60 +0.80 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 208.60 +0.80 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 218.60 -2.22 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 228.60 -2.50 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 238.60 +0.80 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 248.60 +0.80 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 258.60 +0.80 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 268.60 -2.87 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 278.60 -2.52 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 288.90 -2.46 162 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 298.60 +0.80 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 308.60 -2.20 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 318.60 +0.80 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 328.60 +0.80 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 338.60 +0.80 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 348.60 -2.19 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 358.60 +0.80 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 368.60 +0.80 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 378.60 -2.47 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 388.60 -2.49 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 398.60 -2.18 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 408.60 +0.80 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 418.60 +0.80 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 428.60 -3.04 0 0 0 -95
30JAN26 380.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30JAN26 410.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30JAN26 420.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 0 0
30JAN26 430.00 P 0.00 0.00 0.00 0.26 -0.12 35 0 5 0
30JAN26 440.00 P 0.90 0.90 0.88 0.80 -0.26 35 4 155 -1
30JAN26 450.00 P 3.50 3.50 1.77 2.11 -0.38 35 73 127 -31
30JAN26 460.00 P 5.10 5.85 3.42 4.60 -0.46 36 95 254 +70
30JAN26 470.00 P 9.37 10.00 6.80 8.40 -0.72 35 52 141 +15
30JAN26 480.00 P 17.50 17.50 12.40 14.42 -0.37 36 39 104 +35
30JAN26 490.00 P 23.12 23.12 22.06 21.94 -0.02 38 30 29 -9
30JAN26 500.00 P 0.00 0.00 0.00 29.99 -0.37 37 6 44 0
30JAN26 510.00 P 0.00 0.00 0.00 40.15 +0.52 46 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 50.06 +0.62 53 0 0 0
30JAN26 530.00 P 0.00 0.00 0.00 60.36 +0.80 64 0 1 0
30JAN26 540.00 P 0.00 0.00 0.00 70.66 +0.83 74 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 80.96 +0.83 84 0 0 0
30JAN26 560.00 P 0.00 0.00 0.00 91.26 +0.83 93 0 0 0
30JAN26 570.00 P 0.00 0.00 0.00 101.56 +0.83 103 0 0 0
30JAN26 580.00 P 0.00 0.00 0.00 111.86 +0.83 112 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 8 0
26FEB26 380.00 P 0.00 0.00 0.00 0.10 -0.05 29 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.25 -0.08 29 0 48 0
26FEB26 400.00 P 1.41 1.41 1.07 0.53 -0.17 30 557 1,017 +523
26FEB26 410.00 P 1.53 1.53 1.53 1.06 -0.24 30 14 84 +14
26FEB26 420.00 P 2.83 2.83 2.37 1.93 -0.32 30 81 6,288 +80
26FEB26 430.00 P 3.42 3.56 3.42 3.26 -0.48 30 35 423 -15
26FEB26 440.00 P 6.30 6.30 5.17 5.30 -0.56 30 22 371 +6
26FEB26 450.00 P 8.63 9.34 7.46 8.11 -0.61 30 256 748 +171
26FEB26 460.00 P 11.96 13.33 11.12 11.77 -0.64 30 382 721 +307
26FEB26 470.00 P 18.00 18.10 15.59 16.36 -0.63 30 63 964 -7
26FEB26 480.00 P 20.46 20.99 20.46 20.99 -1.48 29 18 659 +15
26FEB26 490.00 P 0.00 0.00 0.00 28.43 +0.44 31 0 1,607 0
26FEB26 500.00 P 0.00 0.00 0.00 35.79 +0.84 32 0 469 0
26FEB26 510.00 P 40.65 40.65 40.65 42.42 -1.48 29 3 85 0
26FEB26 520.00 P 0.00 0.00 0.00 52.57 +1.68 34 0 88 0
26FEB26 530.00 P 0.00 0.00 0.00 60.91 -0.54 33 0 26 0
26FEB26 540.00 P 0.00 0.00 0.00 70.67 +0.27 36 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 80.96 +0.46 40 0 106 0
26FEB26 560.00 P 0.00 0.00 0.00 91.26 +0.83 45 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 101.56 +0.83 49 0 2 0
26FEB26 580.00 P 0.00 0.00 0.00 111.86 +0.83 53 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 122.16 +0.83 57 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 129.80 -1.65 50 0 2 0
26FEB26 610.00 P 0.00 0.00 0.00 142.40 +1.36 64 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 152.40 +0.17 67 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 158.60 -2.44 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 168.60 -2.44 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 178.60 -2.43 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 188.60 -2.43 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 68 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 66 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 60 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 58 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 53 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 52 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 211 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 33 0 625 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.14 -0.04 32 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.28 -0.06 32 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.49 -0.11 32 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 0.84 -0.13 32 0 457 0
30MAR26 380.00 P 0.00 0.00 0.00 1.40 -0.14 32 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 2.17 -0.25 32 0 1,574 0
30MAR26 400.00 P 4.11 4.11 4.11 3.25 -0.32 32 1 2,825 +1
30MAR26 410.00 P 5.63 5.63 5.33 4.72 -0.35 32 25 355 +1
30MAR26 420.00 P 0.00 0.00 0.00 6.67 -0.39 32 0 362 0
30MAR26 430.00 P 9.66 9.66 8.43 9.14 -0.44 32 203 550 +153
30MAR26 440.00 P 11.58 11.58 10.88 12.16 -0.49 33 106 669 +74
30MAR26 450.00 P 14.97 14.97 14.97 15.48 -0.78 32 1 1,124 +1
30MAR26 460.00 P 18.00 18.00 18.00 19.95 -0.49 33 15 1,892 +15
30MAR26 470.00 P 25.32 25.32 25.32 24.83 -0.49 33 1 4,521 -1
30MAR26 480.00 P 29.56 29.56 27.75 30.42 -0.44 33 25 2,150 -6
30MAR26 490.00 P 35.00 35.00 35.00 36.57 -0.35 33 2 1,320 +1
30MAR26 500.00 P 0.00 0.00 0.00 43.24 -0.23 34 0 1,823 0
30MAR26 510.00 P 51.00 51.00 51.00 50.52 +1.96 34 7 274 0
30MAR26 520.00 P 0.00 0.00 0.00 56.07 -2.35 31 0 215 0
30MAR26 530.00 P 0.00 0.00 0.00 66.53 +0.06 35 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 75.11 +3.68 36 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 83.79 -0.10 36 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 92.67 -0.33 37 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 102.23 -0.23 38 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 111.86 -0.22 40 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 122.16 +0.25 43 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 129.84 -2.06 38 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 142.40 +1.36 48 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 152.40 +0.17 50 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 159.90 -1.59 44 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 168.60 -4.14 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 178.60 -3.90 0 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 188.60 -2.54 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 198.60 -2.53 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 208.60 -2.53 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 218.60 -2.22 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 228.60 -2.54 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 238.60 +0.80 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 248.60 -2.16 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 258.60 -2.16 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 268.60 -2.87 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 278.60 -2.52 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 288.90 -2.46 59 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 298.60 -2.51 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 308.60 -2.40 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 318.60 +0.80 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 328.60 -2.51 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 338.60 +0.80 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 348.60 -2.50 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 358.60 -2.49 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 368.60 -2.49 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 378.60 -2.47 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 388.60 -2.49 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 398.60 -2.49 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 408.60 -2.49 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 418.60 -2.48 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 428.60 -3.04 0 0 0 0
29APR26 380.00 P 3.75 3.75 3.75 3.47 - 32 1 1 -
29APR26 390.00 P 0.00 0.00 0.00 4.89 -0.25 32 0 90 0
29APR26 400.00 P 0.00 0.00 0.00 6.67 -0.30 32 0 14 0
29APR26 410.00 P 8.51 8.51 8.51 8.82 -0.34 32 1 97 +1
29APR26 420.00 P 0.00 0.00 0.00 11.42 -0.35 32 0 117 0
29APR26 430.00 P 0.00 0.00 0.00 14.63 -0.37 32 0 134 0
29APR26 440.00 P 0.00 0.00 0.00 18.29 -0.38 32 0 199 0
29APR26 450.00 P 0.00 0.00 0.00 22.36 -0.38 33 0 74 0
29APR26 460.00 P 27.40 27.40 24.93 27.13 -0.45 33 35 2,081 +20
29APR26 470.00 P 0.00 0.00 0.00 32.44 -0.28 33 0 1,281 0
29APR26 480.00 P 0.00 0.00 0.00 37.60 -0.87 32 0 59 0
29APR26 490.00 P 0.00 0.00 0.00 44.56 +0.05 33 0 96 0
29APR26 500.00 P 0.00 0.00 0.00 51.26 -0.12 34 0 89 0
29APR26 510.00 P 0.00 0.00 0.00 58.46 -0.13 34 0 42 0
29APR26 520.00 P 0.00 0.00 0.00 66.09 0.00 34 0 15 0
29APR26 530.00 P 0.00 0.00 0.00 73.97 0.00 34 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 81.15 -1.07 34 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 89.94 +0.03 34 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 99.70 +0.19 36 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 107.90 -0.55 36 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 116.38 -1.34 35 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 126.76 -0.27 38 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 137.12 +0.52 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.03 0.00 32 0 692 0
29JUN26 255.00 P 0.00 0.00 0.00 0.04 0.00 32 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.08 0.00 32 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.18 -0.02 32 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.30 -0.02 32 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.39 -0.02 32 0 52 0
29JUN26 300.00 P 1.85 1.85 1.85 0.50 -0.01 32 10 199 -10
29JUN26 310.00 P 0.00 0.00 0.00 0.76 -0.04 32 0 46 0
29JUN26 320.00 P 2.35 2.35 2.35 1.13 -0.06 32 1 54 0
29JUN26 330.00 P 0.00 0.00 0.00 1.62 -0.06 32 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.33 -0.08 32 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 3.22 -0.10 32 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 4.27 -0.25 32 0 474 0
29JUN26 370.00 P 0.00 0.00 0.00 5.89 +0.05 32 0 134 0
29JUN26 380.00 P 0.00 0.00 0.00 7.58 -0.19 32 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 9.64 -0.15 32 0 467 0
29JUN26 400.00 P 11.65 11.65 11.35 11.89 -0.37 32 17 295 +2
29JUN26 410.00 P 13.71 13.71 13.71 14.45 -0.58 32 15 122 0
29JUN26 420.00 P 16.52 16.52 16.52 17.44 -0.93 32 15 62 +15
29JUN26 430.00 P 0.00 0.00 0.00 20.83 -0.35 32 0 64 0
29JUN26 440.00 P 23.83 23.83 23.83 24.40 -0.87 31 2 3,572 +2
29JUN26 450.00 P 0.00 0.00 0.00 29.24 -0.38 32 0 1,334 0
29JUN26 460.00 P 34.70 34.70 32.74 34.46 -0.40 32 21 1,611 +20
29JUN26 470.00 P 37.83 37.83 37.83 39.50 +0.34 32 9 387 0
29JUN26 480.00 P 0.00 0.00 0.00 45.22 -0.38 32 0 4,046 0
29JUN26 490.00 P 0.00 0.00 0.00 51.57 -0.41 32 0 627 0
29JUN26 500.00 P 0.00 0.00 0.00 57.93 -1.20 32 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 64.99 -0.90 33 0 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 72.33 -0.86 33 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 77.70 -0.25 31 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 87.84 -0.64 34 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 95.88 -0.60 34 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 102.89 +1.92 33 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 111.42 -1.17 33 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 121.61 +0.64 35 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 130.38 +0.61 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 138.51 +1.05 35 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 147.50 -1.90 35 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 155.77 -3.02 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 164.98 -3.25 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 173.12 +0.38 32 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 183.64 -3.67 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 193.07 -3.26 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 203.07 +1.92 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 212.61 -2.75 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 222.21 -2.91 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 231.84 -2.74 36 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 241.51 -2.59 36 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 251.21 -2.59 36 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 260.95 -2.81 36 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 270.71 -2.73 36 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 279.74 -3.48 31 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 289.55 -1.81 30 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 299.37 -3.24 27 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 309.21 -3.23 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 319.07 -3.65 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 328.94 -3.48 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 338.82 -3.64 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 348.71 -3.64 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 358.61 -3.25 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 368.88 -3.26 32 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 379.04 -2.92 38 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 388.71 -2.38 32 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 398.64 -2.45 32 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 408.60 -2.49 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 418.60 -2.48 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 428.60 -3.04 0 0 0 0
29SEP26 320.00 P 4.80 4.80 4.80 3.96 +0.51 34 5 409 +5
29SEP26 330.00 P 0.00 0.00 0.00 4.92 +0.41 33 0 9 0
29SEP26 340.00 P 0.00 0.00 0.00 6.30 +0.53 33 0 19 0
29SEP26 350.00 P 0.00 0.00 0.00 8.04 +0.78 34 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 9.88 +0.85 33 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 11.49 +0.13 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 13.82 +0.03 33 0 29 0
29SEP26 390.00 P 0.00 0.00 0.00 16.56 +0.09 33 0 43 0
29SEP26 400.00 P 0.00 0.00 0.00 19.50 0.00 33 0 215 0
29SEP26 410.00 P 0.00 0.00 0.00 22.57 0.00 33 0 50 0
29SEP26 420.00 P 0.00 0.00 0.00 26.11 +0.04 33 0 73 0
29SEP26 430.00 P 0.00 0.00 0.00 30.05 +0.05 33 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 34.05 -0.19 33 0 1,383 0
29SEP26 450.00 P 0.00 0.00 0.00 38.75 +0.42 32 0 1,108 0
29SEP26 460.00 P 0.00 0.00 0.00 43.48 -1.29 32 0 90 0
29SEP26 470.00 P 0.00 0.00 0.00 48.87 -0.03 32 0 162 0
29SEP26 480.00 P 0.00 0.00 0.00 56.47 +1.67 34 0 501 0
29SEP26 490.00 P 0.00 0.00 0.00 62.96 +1.92 34 0 34 0
29SEP26 500.00 P 0.00 0.00 0.00 66.11 -1.46 32 0 23 0
29SEP26 510.00 P 0.00 0.00 0.00 72.89 -0.28 32 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 81.23 +0.67 34 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 87.62 +0.37 33 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 98.01 +3.84 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 102.27 -1.69 33 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 111.62 +0.24 34 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 118.66 -1.42 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 126.82 -1.43 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 135.12 -1.75 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 143.13 -2.40 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 151.56 -2.69 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 162.02 -1.25 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 169.24 -2.81 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 177.97 +1.70 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 186.98 -0.33 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 196.23 -0.10 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 205.41 +1.68 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 214.67 -3.20 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 224.00 -1.12 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 233.39 -1.19 34 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 18.32 +0.07 32 0 102 0
30DEC26 390.00 P 0.00 0.00 0.00 21.76 -0.20 33 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 25.21 -0.03 33 0 1,138 0
30DEC26 410.00 P 0.00 0.00 0.00 28.71 +0.19 33 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 33.06 +0.04 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 36.27 -0.96 32 0 12 0
30DEC26 440.00 P 40.44 40.44 40.44 40.60 +0.42 32 15 61 +15
30DEC26 450.00 P 45.03 45.03 44.59 45.10 -0.40 32 30 85 +30
30DEC26 460.00 P 0.00 0.00 0.00 49.79 -0.84 32 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 55.15 -0.43 32 0 132 0
30DEC26 480.00 P 0.00 0.00 0.00 61.10 -0.09 32 0 14 0
30DEC26 490.00 P 0.00 0.00 0.00 67.02 -0.29 32 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 73.78 +0.05 33 0 62 0
30DEC26 510.00 P 0.00 0.00 0.00 80.55 -0.90 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 87.43 -1.06 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 93.88 -1.44 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 101.19 -1.53 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 108.67 +1.71 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 116.29 -1.40 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 124.06 -1.51 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 131.97 +2.18 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 140.02 +2.30 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 148.19 +2.47 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 156.50 +2.25 34 0 0 0
TOTAL PUT 4,033 86,096 +662
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 5.00
29JAN26 4.10 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 253 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 464 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.80 -0.01 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 0.61 -0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.42 0.00 18 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.32 -0.02 14 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.24 -0.01 16 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.17 -0.01 17 0 38 0
26FEB26 5.00 C 0.00 0.00 0.00 0.11 -0.01 16 0 99 0
26FEB26 5.25 C 0.00 0.00 0.00 0.03 0.00 17 0 799 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 0 403 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.53 -0.02 15 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.45 0.00 18 0 90 0
30MAR26 4.70 C 0.38 0.38 0.38 0.37 0.00 19 30 245 +30
30MAR26 4.80 C 0.00 0.00 0.00 0.29 -0.01 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.22 -0.01 17 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.17 0.00 18 0 1,329 0
30MAR26 5.25 C 0.00 0.00 0.00 0.08 0.00 19 0 1,342 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 0.00 19 0 981 0
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 24 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 40 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 0.00 22 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.84 -0.01 20 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.75 -0.02 21 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.66 +0.01 21 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.58 -0.01 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.40 -0.01 18 0 30 0
29APR26 4.80 C 0.00 0.00 0.00 0.33 -0.01 18 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.28 +0.01 20 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 480 0
29APR26 5.25 C 0.00 0.00 0.00 0.11 -0.01 18 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.06 0.00 20 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 18 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 30 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.88 -0.01 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 -0.01 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.70 -0.01 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.53 -0.01 20 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.45 -0.02 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.38 -0.02 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.32 -0.01 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.26 -0.02 19 0 415 0
29JUN26 5.25 C 0.00 0.00 0.00 0.16 -0.01 19 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 0.00 19 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 20 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 19 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 22 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 27 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 0.98 -0.01 23 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.89 -0.01 23 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.80 -0.02 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 -0.01 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 -0.01 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 0.00 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 -0.01 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 0.21 -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 21 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 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.99 -0.01 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.90 -0.01 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.82 -0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.66 -0.01 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.59 -0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 +0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 -0.01 20 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.01 20 0 150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 -0.01 20 0 20 0
30DEC26 6.00 C 0.11 0.11 0.11 0.10 -0.01 20 12 320 +12
30DEC26 6.25 C 0.00 0.00 0.00 0.07 0.00 21 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 0.03 -0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 42 15,418 +42
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 273 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 398 0
29JAN26 5.00 P 0.00 0.00 0.00 0.06 0.00 23 0 1,067 0
29JAN26 5.25 P 0.00 0.00 0.00 0.26 +0.01 31 0 449 0
29JAN26 5.50 P 0.00 0.00 0.00 0.51 +0.01 51 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.77 +0.01 80 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.02 +0.02 97 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.26 +0.01 99 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.52 +0.02 128 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.77 +0.02 142 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.02 +0.02 155 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.27 +0.02 167 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.52 +0.02 180 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 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 0.03 -0.01 17 0 73 0
26FEB26 4.90 P 0.06 0.06 0.06 0.06 0.00 17 50 118 +50
26FEB26 5.00 P 0.00 0.00 0.00 0.10 0.00 17 0 744 0
26FEB26 5.25 P 0.00 0.00 0.00 0.28 +0.01 20 0 301 0
26FEB26 5.50 P 0.00 0.00 0.00 0.52 +0.01 27 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.77 +0.01 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.02 +0.01 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.26 0.00 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.52 +0.01 57 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.77 +0.01 63 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.02 +0.01 69 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.27 +0.01 75 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.52 +0.01 80 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 19 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 19 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 0.00 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.11 0.00 19 0 889 0
30MAR26 5.00 P 0.14 0.14 0.14 0.15 0.00 19 7 1,009 0
30MAR26 5.25 P 0.00 0.00 0.00 0.31 +0.01 19 0 1,315 0
30MAR26 5.50 P 0.00 0.00 0.00 0.52 0.00 21 0 1,190 0
30MAR26 5.75 P 0.00 0.00 0.00 0.77 +0.01 27 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 1.02 +0.01 33 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.26 0.00 35 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.52 +0.01 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.77 +0.01 48 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.02 +0.01 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.27 +0.01 56 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.52 +0.01 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.77 +0.02 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.02 +0.02 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.27 +0.02 71 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 19 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.10 0.00 19 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.13 0.00 18 0 250 0
29APR26 5.00 P 0.00 0.00 0.00 0.17 -0.01 18 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 0.54 +0.01 21 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.77 +0.01 23 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.02 +0.01 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.26 0.00 30 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.52 +0.01 37 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.77 +0.01 41 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.02 +0.01 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.27 +0.01 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.52 +0.01 52 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 18 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 0.00 18 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 0.00 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 0.00 18 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 0.00 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.24 0.00 18 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.30 +0.01 18 0 253 0
29JUN26 5.25 P 0.00 0.00 0.00 0.46 0.00 17 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 0.00 16 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 0.00 14 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 +0.01 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.82 +0.01 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.06 0.00 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.29 0.00 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 2.79 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.03 0.00 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.28 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 0.00 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 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 0.00 0.00 0.00 0.18 +0.01 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.01 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 +0.01 19 0 50 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +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 0.52 +0.01 19 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.70 +0.01 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.90 +0.01 17 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 +0.02 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.06 0.00 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 0.00 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 0.00 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 -0.01 20 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 0.00 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 0.00 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 0.00 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 0.44 +0.01 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 +0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 0.00 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 0.00 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.64 0.00 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.35 +0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
TOTAL PUT 57 14,283 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 11.00
29JAN26 7.00 C 0.00 0.00 0.00 4.00 -0.25 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.75 -0.25 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.50 -0.25 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.25 -0.25 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.00 -0.25 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.75 -0.25 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.50 -0.25 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.25 -0.25 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.06 -0.20 113 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.81 -0.20 101 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.54 -0.22 79 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.26 -0.25 47 0 465 0
29JAN26 10.00 C 0.00 0.00 0.00 1.01 -0.25 38 0 526 0
29JAN26 10.50 C 0.00 0.00 0.00 0.52 -0.25 26 0 559 0
29JAN26 11.00 C 0.24 0.24 0.17 0.19 -0.16 33 39 613 -15
29JAN26 11.50 C 0.10 0.10 0.03 0.04 -0.07 33 18 332 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 286 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 269 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.27 -0.26 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.02 -0.25 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.77 -0.25 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.52 -0.25 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.25 -0.28 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.06 -0.22 43 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.81 -0.22 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.54 -0.25 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.30 -0.21 26 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.08 -0.20 27 0 18 0
26FEB26 10.50 C 0.68 0.68 0.68 0.69 -0.19 28 1 22 +1
26FEB26 11.00 C 0.47 0.47 0.47 0.40 -0.15 28 1 332 0
26FEB26 11.50 C 0.00 0.00 0.00 0.22 -0.09 30 0 418 0
26FEB26 12.00 C 0.00 0.00 0.00 0.11 -0.05 30 0 70 0
26FEB26 12.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.03 -0.25 72 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.78 -0.25 65 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.50 -0.28 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.28 -0.25 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.03 -0.25 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.78 -0.25 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.50 -0.25 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.29 -0.21 47 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.00 -0.29 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.77 -0.27 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.54 -0.21 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.27 -0.26 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.07 -0.23 43 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.78 -0.27 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.60 -0.17 42 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.28 -0.25 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.07 -0.22 28 0 10 0
30MAR26 9.25 C 0.00 0.00 0.00 1.85 -0.20 30 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.63 -0.19 30 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.39 -0.22 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.22 -0.19 30 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 0.88 -0.17 30 0 60 0
30MAR26 11.00 C 0.61 0.61 0.61 0.61 -0.15 31 30 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.40 -0.12 31 0 253 0
30MAR26 12.00 C 0.00 0.00 0.00 0.27 -0.07 32 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.16 -0.07 32 0 35 0
30MAR26 13.00 C 0.00 0.00 0.00 0.10 -0.04 32 0 107 0
30MAR26 13.50 C 0.09 0.09 0.09 0.06 -0.03 33 22 37 +22
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 55 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.27 -0.27 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.07 -0.28 29 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.82 -0.23 26 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.60 -0.21 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.34 -0.23 26 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.15 -0.20 32 0 5 0
29APR26 9.25 C 0.00 0.00 0.00 1.87 -0.22 25 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.72 -0.19 31 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.50 -0.18 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.33 -0.19 30 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.00 -0.15 30 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 0.74 -0.13 31 0 265 0
29APR26 11.50 C 0.00 0.00 0.00 0.52 -0.11 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.36 -0.09 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.26 -0.06 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.17 -0.05 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.82 -0.21 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.55 -0.26 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.29 -0.27 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.08 -0.24 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.85 -0.23 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.58 -0.24 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.36 -0.22 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.10 -0.25 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.91 -0.20 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.69 -0.19 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.45 -0.21 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.23 -0.22 28 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 2.00 -0.22 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.82 -0.21 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.64 -0.21 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.48 -0.20 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.18 -0.20 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.93 -0.16 30 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.72 -0.14 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.56 -0.10 30 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.42 -0.09 30 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 0.32 -0.07 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.23 -0.06 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.17 -0.05 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.04 31 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.10 -0.22 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.87 -0.21 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.62 -0.26 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.38 -0.24 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.16 -0.24 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.94 -0.23 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.73 -0.21 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.51 -0.21 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.36 -0.16 32 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.12 -0.21 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.95 -0.19 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.78 -0.17 30 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.61 -0.19 30 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.36 -0.14 31 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.10 -0.14 30 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 0.90 -0.12 31 0 130 0
29SEP26 12.00 C 0.00 0.00 0.00 0.72 -0.12 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.59 -0.09 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 -0.07 31 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 -0.06 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 -0.06 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 -0.05 32 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.41 -0.24 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.22 -0.18 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.01 -0.17 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.79 -0.21 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.61 -0.17 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.42 -0.20 30 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.23 -0.20 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.06 -0.20 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.91 -0.20 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.76 -0.20 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.49 -0.20 29 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.29 -0.15 30 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.06 -0.18 29 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.89 -0.16 30 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.76 -0.13 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.64 -0.11 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 -0.09 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 -0.08 31 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 0.37 -0.09 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 -0.08 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 -0.08 31 0 0 0
TOTAL CALL 111 7,450 +8
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 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 80 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 124 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 303 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 779 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 693 0
29JAN26 10.50 P 0.03 0.03 0.03 0.04 +0.02 36 8 923 +8
29JAN26 11.00 P 0.17 0.17 0.16 0.19 +0.08 34 60 564 -15
29JAN26 11.50 P 0.00 0.00 0.00 0.55 +0.18 37 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.03 +0.24 51 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.55 +0.26 77 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.05 +0.25 94 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.58 +0.28 121 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.05 +0.25 123 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.50 +0.21 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.07 +0.28 159 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.59 +0.28 181 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.00 +0.20 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.55 +0.23 183 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 117 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 110 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 156 0
26FEB26 10.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 188 0
26FEB26 10.50 P 0.15 0.19 0.15 0.19 +0.06 30 25 206 +25
26FEB26 11.00 P 0.00 0.00 0.00 0.40 +0.11 30 0 211 0
26FEB26 11.50 P 0.00 0.00 0.00 0.71 +0.16 31 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.11 +0.20 33 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.57 +0.23 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.06 +0.25 43 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.58 +0.26 53 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.05 +0.24 55 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.61 +0.31 71 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.07 +0.28 70 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.59 +0.28 80 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.04 +0.24 74 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.55 +0.23 82 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 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 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 +0.02 33 0 106 0
30MAR26 9.50 P 0.09 0.09 0.09 0.10 +0.02 32 6 34 +6
30MAR26 9.75 P 0.12 0.12 0.12 0.14 +0.03 32 5 38 +5
30MAR26 10.00 P 0.00 0.00 0.00 0.20 +0.05 32 0 264 0
30MAR26 10.50 P 0.34 0.34 0.34 0.35 +0.06 32 8 887 +8
30MAR26 11.00 P 0.57 0.57 0.56 0.58 +0.09 32 4 545 +2
30MAR26 11.50 P 0.00 0.00 0.00 0.88 +0.13 33 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 1.25 +0.17 34 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.66 +0.20 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.11 +0.22 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.59 +0.23 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.07 +0.23 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.61 +0.28 53 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.10 +0.31 56 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.59 +0.28 59 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.05 +0.24 58 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.55 +0.23 61 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 +0.02 32 0 4 0
29APR26 9.00 P 0.08 0.08 0.08 0.08 +0.02 32 2 57 +2
29APR26 9.25 P 0.00 0.00 0.00 0.11 +0.02 31 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.16 +0.04 32 0 100 0
29APR26 9.75 P 0.00 0.00 0.00 0.21 +0.05 31 0 100 0
29APR26 10.00 P 0.00 0.00 0.00 0.26 +0.04 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.45 +0.08 31 0 250 0
29APR26 11.00 P 0.66 0.66 0.66 0.68 +0.10 31 4 250 0
29APR26 11.50 P 0.00 0.00 0.00 0.98 +0.14 32 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 1.27 +0.11 30 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.73 +0.20 34 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.15 +0.20 35 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.60 +0.21 36 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.11 +0.25 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.61 +0.25 45 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.10 +0.31 48 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.59 +0.28 51 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 +0.02 31 0 3 0
29JUN26 9.00 P 0.15 0.15 0.15 0.16 +0.02 31 2 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 +0.03 31 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 +0.03 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.33 +0.03 31 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.42 +0.05 31 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.61 +0.07 31 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 0.85 +0.08 31 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.14 +0.11 32 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.48 +0.13 32 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.85 +0.15 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.26 +0.18 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.69 +0.19 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.15 +0.21 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.61 +0.21 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.10 +0.21 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.59 +0.23 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.07 +0.22 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.55 +0.23 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 +0.03 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 +0.04 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 +0.04 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 +0.05 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 +0.05 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 +0.06 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 +0.07 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.69 +0.07 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.92 +0.09 32 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.19 +0.11 32 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.48 +0.13 32 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.83 +0.15 33 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 2.19 +0.16 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.59 +0.18 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.99 +0.18 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.43 +0.20 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.87 +0.21 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.30 +0.19 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.78 +0.25 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.23 +0.23 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.71 +0.21 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 0.00 31 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 +0.02 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 +0.04 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 +0.02 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.61 +0.03 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.71 +0.04 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.81 +0.04 31 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 +0.05 31 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.32 +0.07 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.61 +0.07 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.94 +0.14 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.31 +0.13 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.69 +0.13 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.09 +0.14 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.51 +0.16 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.94 +0.18 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.39 +0.20 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.85 +0.24 36 0 0 0
TOTAL PUT 124 9,683 +41
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$ 1.23
29JAN26 0.80 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.18 -0.02 0 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.13 -0.02 0 0 0 0
29JAN26 1.15 C 0.08 0.08 0.08 0.08 -0.02 0 10 10 +10
29JAN26 1.20 C 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 16 0
29JAN26 1.30 C 0.00 0.00 0.00 0.01 0.00 52 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.01 0.00 72 0 122 0
29JAN26 1.40 C 0.00 0.00 0.00 0.01 0.00 89 0 127 0
29JAN26 1.45 C 0.00 0.00 0.00 0.01 0.00 105 0 41 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 120 0 71 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 134 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 171 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.07 -0.02 34 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.05 -0.01 38 0 21 0
26FEB26 1.30 C 0.03 0.03 0.03 0.04 0.00 44 10 133 +10
26FEB26 1.35 C 0.00 0.00 0.00 0.02 -0.01 39 0 133 0
26FEB26 1.40 C 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 66 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.48 -0.03 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.39 -0.02 55 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.25 -0.01 45 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.10 -0.02 39 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.08 -0.01 41 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.06 -0.01 41 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
30MAR26 1.40 C 0.03 0.03 0.03 0.03 -0.01 39 30 59 +30
30MAR26 1.45 C 0.00 0.00 0.00 0.02 -0.01 39 0 25 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.44 -0.02 48 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.34 -0.02 35 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.10 -0.01 41 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.08 -0.01 41 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.07 0.00 44 0 20 0
29APR26 1.40 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.04 0.00 42 0 2 0
29APR26 1.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.69 -0.02 63 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.64 -0.02 55 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.59 -0.02 47 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.54 -0.03 40 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.49 -0.03 32 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.45 -0.02 46 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.36 -0.02 43 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.25 -0.01 44 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.18 -0.02 41 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.13 -0.02 41 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.09 -0.01 40 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.08 -0.01 42 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.06 -0.01 39 0 2 0
29JUN26 1.50 C 0.06 0.06 0.06 0.05 -0.01 40 1 76 +1
29JUN26 1.55 C 0.00 0.00 0.00 0.04 -0.01 39 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.03 -0.01 38 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 -0.01 32 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 42 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.41 -0.02 45 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.12 -0.01 42 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.08 0.00 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.05 -0.01 39 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.04 -0.01 38 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.03 -0.01 37 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 34 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 37 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 42 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 0.46 -0.02 44 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.42 -0.02 44 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.17 -0.01 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.15 -0.01 42 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.12 -0.01 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.10 0.00 43 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.09 0.00 43 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.08 0.00 43 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 42 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.05 0.00 41 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
TOTAL CALL 51 2,453 +51
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 +0.01 53 0 26 0
29JAN26 1.25 P 0.03 0.03 0.03 0.04 +0.01 46 20 198 +20
29JAN26 1.30 P 0.00 0.00 0.00 0.08 +0.01 53 0 271 0
29JAN26 1.35 P 0.00 0.00 0.00 0.13 +0.02 73 0 42 0
29JAN26 1.40 P 0.00 0.00 0.00 0.18 +0.02 91 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.23 +0.02 107 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.62 +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 65 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 45 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.03 +0.01 43 0 6 0
26FEB26 1.20 P 0.05 0.05 0.05 0.04 0.00 37 18 28 +18
26FEB26 1.25 P 0.00 0.00 0.00 0.07 +0.01 40 0 41 0
26FEB26 1.30 P 0.00 0.00 0.00 0.10 +0.01 39 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.14 +0.01 41 0 75 0
26FEB26 1.40 P 0.18 0.18 0.18 0.18 +0.01 40 3 3 -3
26FEB26 1.45 P 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.28 +0.02 54 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.33 +0.02 60 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.38 +0.02 65 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.62 +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 88 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 79 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR26 1.15 P 0.05 0.05 0.05 0.05 0.00 42 8 127 +8
30MAR26 1.20 P 0.00 0.00 0.00 0.07 +0.01 42 0 27 0
30MAR26 1.25 P 0.00 0.00 0.00 0.10 +0.01 44 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.13 +0.01 44 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.17 +0.02 47 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.20 +0.01 43 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.29 +0.02 48 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.33 +0.02 45 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.38 +0.02 49 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.43 +0.02 53 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.48 +0.02 57 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.57 +0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.07 +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 52 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 39 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 0.04 +0.01 47 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.11 +0.01 41 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.14 +0.01 41 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.18 +0.02 44 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.34 +0.02 45 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.39 +0.03 49 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.44 +0.03 52 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.48 +0.02 48 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.53 +0.02 52 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.58 +0.02 55 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 44 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 0.00 42 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 0.00 42 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.12 +0.01 44 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.41 +0.02 48 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.45 +0.02 47 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.50 +0.02 50 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.55 +0.03 53 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.59 +0.02 51 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.64 +0.03 53 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.69 +0.03 56 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.74 +0.03 58 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.79 +0.03 60 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.89 +0.03 64 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.98 +0.02 62 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.08 +0.02 65 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 42 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 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 +0.01 42 0 20 0
29SEP26 1.15 P 0.13 0.13 0.13 0.13 +0.01 41 1 1 +1
29SEP26 1.20 P 0.14 0.15 0.14 0.15 0.00 39 15 21 +15
29SEP26 1.25 P 0.18 0.18 0.18 0.18 0.00 40 1 1 +1
29SEP26 1.30 P 0.00 0.00 0.00 0.21 0.00 39 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.29 +0.02 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.33 +0.02 44 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.37 +0.02 44 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.41 +0.02 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.45 +0.02 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.49 +0.02 44 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.53 +0.02 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.58 +0.02 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.62 +0.02 44 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.67 +0.03 46 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.72 +0.03 48 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.76 +0.02 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.81 +0.03 48 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.91 +0.03 51 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.00 +0.03 50 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.10 +0.03 53 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 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 0.00 39 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.13 +0.01 42 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.18 +0.01 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.23 0.00 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.27 +0.01 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.30 0.00 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.35 +0.02 43 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.39 +0.02 43 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.43 +0.02 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.51 +0.02 44 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.55 +0.02 44 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.59 +0.02 43 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.62 +0.01 39 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.68 +0.02 44 0 0 0
TOTAL PUT 66 1,636 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.12
29JAN26 1.95 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.92 -0.05 0 0 1 0
29JAN26 2.30 C 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.52 -0.05 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.42 -0.05 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.32 -0.05 0 0 0 0
29JAN26 2.90 C 0.21 0.21 0.21 0.22 -0.05 0 25 27 +5
29JAN26 3.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 123 0
29JAN26 3.10 C 0.00 0.00 0.00 0.07 -0.02 36 0 116 0
29JAN26 3.20 C 0.02 0.02 0.02 0.02 -0.02 30 2 127 +2
29JAN26 3.30 C 0.00 0.00 0.00 0.01 -0.01 38 0 78 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.63 -0.04 37 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.52 -0.05 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.43 -0.04 25 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.33 -0.05 19 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.25 -0.04 26 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.17 -0.05 24 0 25 0
26FEB26 3.10 C 0.00 0.00 0.00 0.12 -0.03 27 0 107 0
26FEB26 3.20 C 0.07 0.07 0.07 0.07 -0.03 26 3 143 0
26FEB26 3.30 C 0.06 0.06 0.06 0.05 -0.02 29 1 38 0
26FEB26 3.40 C 0.00 0.00 0.00 0.03 -0.01 30 0 13 0
26FEB26 3.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 5 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.13 -0.05 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.93 -0.05 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.73 -0.05 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.63 -0.05 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.54 -0.05 26 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.45 -0.04 27 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.36 -0.04 25 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.29 -0.04 28 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 180 0
30MAR26 3.10 C 0.00 0.00 0.00 0.16 -0.05 26 0 170 0
30MAR26 3.20 C 0.14 0.14 0.14 0.12 -0.04 27 155 374 -30
30MAR26 3.30 C 0.10 0.10 0.10 0.09 -0.03 29 160 190 -55
30MAR26 3.40 C 0.00 0.00 0.00 0.07 -0.01 30 0 65 0
30MAR26 3.50 C 0.07 0.07 0.07 0.05 -0.01 31 45 47 -25
30MAR26 3.60 C 0.00 0.00 0.00 0.03 -0.01 29 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.94 -0.04 33 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.84 -0.04 28 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.74 -0.05 23 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.65 -0.03 28 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.55 -0.05 24 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.46 -0.05 24 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.38 -0.05 25 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.31 -0.05 26 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.24 -0.06 25 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.20 -0.04 27 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.15 -0.04 27 0 2 0
29APR26 3.30 C 0.00 0.00 0.00 0.12 -0.04 28 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.09 -0.03 28 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.06 -0.04 27 0 3 0
29APR26 3.60 C 0.00 0.00 0.00 0.05 -0.02 29 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29JUN26 1.80 C 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.24 -0.05 39 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.19 -0.05 36 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.14 -0.05 33 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.04 -0.04 25 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.84 -0.07 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.65 -0.07 23 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.57 -0.06 27 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.48 -0.06 25 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.41 -0.05 27 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.34 -0.05 27 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.28 -0.05 27 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.23 -0.05 27 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.19 -0.03 28 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 -0.03 28 0 2 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 -0.03 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 -0.01 29 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 -0.01 30 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.19 -0.05 32 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.14 -0.05 29 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.04 -0.05 23 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.84 -0.07 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 -0.06 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 -0.06 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.59 -0.06 27 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.51 -0.06 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.44 -0.06 27 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.38 -0.06 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.33 -0.05 28 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.27 -0.05 26 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 -0.03 28 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 -0.03 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.14 -0.05 27 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.05 -0.05 30 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.95 -0.05 27 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.86 -0.05 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.78 -0.05 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.70 -0.06 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.62 -0.06 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 -0.06 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 -0.05 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 -0.06 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 -0.04 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 -0.05 27 0 4 0
30DEC26 3.20 C 0.29 0.29 0.29 0.29 -0.04 27 1 17 +1
30DEC26 3.30 C 0.00 0.00 0.00 0.26 -0.03 28 0 1 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 -0.03 28 0 1 0
30DEC26 3.50 C 0.22 0.22 0.22 0.20 -0.02 28 2 5 -2
30DEC26 3.60 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 - 28 0 0 -
TOTAL CALL 394 2,814 -104
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 94 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 63 0 540 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 230 0
29JAN26 3.00 P 0.01 0.01 0.01 0.01 0.00 30 1 91 -1
29JAN26 3.10 P 0.02 0.02 0.02 0.04 +0.01 31 3 64 +3
29JAN26 3.20 P 0.00 0.00 0.00 0.10 +0.03 31 0 112 0
29JAN26 3.30 P 0.00 0.00 0.00 0.19 +0.04 39 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.29 +0.05 53 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.39 +0.05 65 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.49 +0.05 77 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.59 +0.05 88 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.69 +0.05 98 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.79 +0.05 109 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.89 +0.05 118 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.99 +0.05 127 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 74 0
26FEB26 3.00 P 0.05 0.05 0.05 0.05 0.00 27 5 70 +5
26FEB26 3.10 P 0.00 0.00 0.00 0.09 +0.01 27 0 51 0
26FEB26 3.20 P 0.00 0.00 0.00 0.15 +0.02 28 0 86 0
26FEB26 3.30 P 0.00 0.00 0.00 0.22 +0.03 28 0 2 0
26FEB26 3.40 P 0.00 0.00 0.00 0.31 +0.04 32 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.40 +0.04 35 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.50 +0.05 40 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.59 +0.04 40 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.69 +0.04 44 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.79 +0.05 49 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.89 +0.05 53 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.99 +0.05 57 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.02 +0.01 29 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.03 +0.01 27 0 357 0
30MAR26 2.90 P 0.04 0.05 0.04 0.05 0.00 26 11 69 +1
30MAR26 3.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 151 0
30MAR26 3.10 P 0.00 0.00 0.00 0.13 +0.01 27 0 100 0
30MAR26 3.20 P 0.00 0.00 0.00 0.19 +0.03 29 0 21 0
30MAR26 3.30 P 0.00 0.00 0.00 0.26 +0.03 30 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.34 +0.04 31 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.42 +0.04 32 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.51 +0.04 34 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.60 +0.04 34 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.70 +0.05 38 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.79 +0.04 37 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.90 +0.05 45 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.99 +0.04 43 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 0.00 27 0 11 0
29APR26 2.90 P 0.00 0.00 0.00 0.07 0.00 26 0 3 0
29APR26 3.00 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.43 +0.02 29 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.52 +0.03 31 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.61 +0.03 32 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.71 +0.04 35 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.80 +0.04 36 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.90 +0.04 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.00 - 41 0 0 -
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 0.00 27 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 27 0 16 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 +0.01 27 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 0.00 27 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.10 0.00 27 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.14 +0.01 27 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.19 +0.02 28 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.24 +0.02 27 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.30 +0.03 27 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.45 +0.04 29 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.53 +0.04 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.61 +0.04 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.69 +0.04 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.78 +0.04 30 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.87 +0.04 31 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.96 +0.04 31 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.06 +0.05 33 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 28 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 27 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 25 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 0.00 27 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 0.00 26 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.14 0.00 26 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.18 +0.01 26 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.22 0.00 26 0 15 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 0.00 25 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.40 +0.02 26 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.48 +0.03 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.64 +0.04 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.72 +0.04 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.80 +0.03 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 +0.04 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.98 +0.04 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.07 +0.04 30 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 0.00 26 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 +0.01 27 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 +0.02 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 +0.03 28 0 3 0
30DEC26 3.30 P 0.00 0.00 0.00 0.44 +0.03 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.50 +0.02 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.59 +0.01 28 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 +0.02 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 +0.03 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.83 +0.03 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.91 +0.03 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.00 +0.04 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.09 - 30 0 0 -
TOTAL PUT 20 3,641 +8
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$ 35.86
29JAN26 18.00 C 0.00 0.00 0.00 17.87 +0.44 171 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 17.52 +0.59 293 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 17.00 +0.57 275 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 16.37 +0.44 143 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 15.87 +0.19 133 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 14.90 +0.47 187 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.88 +0.16 149 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.87 +0.44 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.90 +0.23 144 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.96 +0.53 157 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 9.87 +0.44 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.98 +0.54 133 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 7.87 +0.43 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.91 +0.28 85 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 5.87 +0.43 0 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 4.88 +0.43 47 0 25 0
29JAN26 32.00 C 0.00 0.00 0.00 3.89 +0.37 43 0 38 0
29JAN26 33.00 C 0.00 0.00 0.00 2.92 +0.26 41 0 36 0
29JAN26 34.00 C 2.02 2.02 2.02 1.97 +0.23 35 1 20 0
29JAN26 35.00 C 0.00 0.00 0.00 1.24 +0.13 39 0 131 0
29JAN26 36.00 C 0.00 0.00 0.00 0.69 +0.01 40 0 256 0
29JAN26 37.00 C 0.00 0.00 0.00 0.33 -0.01 40 0 202 0
29JAN26 38.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 135 0
29JAN26 39.00 C 0.06 0.06 0.06 0.06 -0.02 43 1 69 0
29JAN26 40.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 47 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 29 0
29JAN26 42.00 C 0.02 0.02 0.02 0.01 0.00 53 1 31 -1
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 16.12 +0.44 117 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.08 +0.60 104 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.92 +0.20 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.16 +0.68 96 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.05 +0.38 77 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.25 +0.76 87 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.00 +0.50 57 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.03 +0.52 55 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.16 +0.70 59 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.01 +0.37 41 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.18 +0.51 47 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 5.06 +0.29 33 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 4.47 +0.38 45 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 3.67 +0.34 43 0 115 0
26FEB26 34.00 C 0.00 0.00 0.00 2.79 +0.24 38 0 50 0
26FEB26 35.00 C 0.00 0.00 0.00 2.20 +0.18 39 0 47 0
26FEB26 36.00 C 0.00 0.00 0.00 1.73 +0.25 40 0 35 0
26FEB26 37.00 C 0.00 0.00 0.00 1.33 +0.20 40 0 39 0
26FEB26 38.00 C 0.00 0.00 0.00 1.01 +0.15 41 0 72 0
26FEB26 39.00 C 0.73 0.73 0.73 0.74 +0.13 41 1 27 +1
26FEB26 40.00 C 0.55 0.55 0.55 0.52 +0.09 41 2 16 +2
26FEB26 41.00 C 0.00 0.00 0.00 0.37 +0.08 41 0 21 0
26FEB26 42.00 C 0.00 0.00 0.00 0.25 +0.05 41 0 32 0
26FEB26 43.00 C 0.24 0.24 0.24 0.17 +0.04 41 1 32 +1
26FEB26 44.00 C 0.17 0.17 0.17 0.11 +0.02 40 1 35 0
26FEB26 45.00 C 0.14 0.14 0.14 0.07 +0.01 40 1 3 +1
26FEB26 46.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 27.16 +0.44 112 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.91 +0.34 106 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.72 +0.16 148 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.53 +0.56 161 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.16 +0.44 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.03 +0.56 155 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.52 +0.54 146 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.01 +0.53 138 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.54 +0.56 139 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 24.26 +0.78 163 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.57 +0.45 134 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 23.02 +0.53 120 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 22.43 +0.44 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.96 +0.34 93 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.66 +0.66 126 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 20.93 +0.18 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 20.39 +0.39 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.94 +0.32 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 19.45 +0.44 62 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.03 +0.52 88 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.50 +0.49 79 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.00 +0.48 75 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 17.58 +0.56 85 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.17 +0.65 91 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.60 +0.42 81 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.16 +0.48 83 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 15.08 +0.55 69 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 14.19 +0.33 73 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.21 +0.67 69 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 12.05 +0.38 49 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 11.25 +0.40 60 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.28 +0.65 56 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 9.19 +0.32 46 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.16 +0.14 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.30 +0.42 41 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 6.43 +0.06 40 0 15 0
30MAR26 31.00 C 0.00 0.00 0.00 5.86 +0.27 46 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.88 +0.30 40 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 4.21 +0.19 41 0 41 0
30MAR26 34.00 C 0.00 0.00 0.00 3.63 +0.23 41 0 18 0
30MAR26 35.00 C 2.92 2.92 2.92 3.10 +0.17 42 2 31 +1
30MAR26 36.00 C 0.00 0.00 0.00 2.65 +0.17 43 0 295 0
30MAR26 37.00 C 0.00 0.00 0.00 2.25 +0.15 43 0 48 0
30MAR26 38.00 C 0.00 0.00 0.00 1.90 +0.12 44 0 30 0
30MAR26 39.00 C 0.00 0.00 0.00 1.58 +0.11 44 0 17 0
30MAR26 40.00 C 1.32 1.32 1.32 1.30 +0.10 44 1 1 +1
30MAR26 41.00 C 0.00 0.00 0.00 1.05 +0.08 44 0 21 0
30MAR26 42.00 C 1.00 1.00 1.00 0.85 +0.06 44 100 101 +100
30MAR26 43.00 C 0.00 0.00 0.00 0.68 +0.05 44 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 0.55 +0.05 44 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 0.43 +0.03 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.16 +0.49 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.25 +0.40 47 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.43 +0.71 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.42 +0.55 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.28 +0.26 35 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.74 +0.59 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.73 +0.15 39 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.12 +0.13 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.35 +0.02 41 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.77 +0.28 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.17 +0.14 42 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 3.70 +0.17 43 0 35 0
29APR26 36.00 C 0.00 0.00 0.00 3.27 +0.19 43 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 2.86 +0.16 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.51 +0.15 44 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.18 +0.13 44 0 31 0
29APR26 40.00 C 0.00 0.00 0.00 1.87 +0.12 44 0 0 0
29APR26 41.00 C 1.71 1.71 1.71 1.59 +0.10 44 15 95 0
29APR26 42.00 C 0.00 0.00 0.00 1.35 +0.08 44 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 1.15 +0.08 44 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.97 +0.09 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.81 +0.07 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.66 +0.04 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.17 +0.41 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.03 +0.47 116 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.52 +0.50 108 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.01 +0.49 100 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.54 +0.51 102 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.26 +0.73 124 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.65 +0.53 109 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.19 +0.61 108 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.71 +0.66 106 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.28 +0.66 107 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.66 +0.66 93 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.10 +0.20 82 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.59 +0.59 77 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.19 +0.57 85 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.55 +0.47 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.23 +0.65 81 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.86 +0.84 86 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 18.35 +0.81 82 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.58 +0.44 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.38 +0.86 78 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.67 +0.39 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.20 +0.24 61 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.41 +0.71 68 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 14.19 +0.33 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.22 +0.40 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.43 +0.59 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.35 +0.33 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.59 +0.51 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.73 +0.55 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.77 +0.22 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.97 +0.32 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.41 +0.54 47 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.63 +0.48 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.01 +0.17 46 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 5.46 +0.25 46 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 4.95 +0.24 47 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.29 +0.08 45 0 34 0
29JUN26 36.00 C 0.00 0.00 0.00 3.91 +0.16 46 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.52 +0.17 46 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 3.13 +0.17 46 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.78 +0.14 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.46 +0.13 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.17 +0.11 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.93 +0.11 46 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.69 +0.10 45 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.45 +0.04 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.31 +0.07 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.11 +0.06 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.86 +0.80 75 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.35 +0.80 71 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.64 +0.46 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.38 +0.71 67 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.81 +0.53 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.20 +0.24 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.41 +0.71 59 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.31 +0.44 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.32 +0.35 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.43 +0.32 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.58 +0.30 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.90 +0.52 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.96 +0.21 46 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.28 +0.36 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.56 +0.36 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.95 +0.34 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.32 +0.46 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.81 +0.21 47 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.20 +0.25 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.73 +0.17 46 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.30 +0.19 46 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.90 +0.20 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.53 +0.21 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.18 +0.22 47 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.84 +0.22 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.51 +0.18 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.24 +0.18 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.97 +0.18 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.70 +0.15 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.42 +0.14 46 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.22 +0.14 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.02 +0.13 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.37 +0.25 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.46 +0.21 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.62 +0.19 45 0 0 0
30DEC26 25.00 C 11.72 11.72 11.72 11.83 +0.55 45 4 2 -3
30DEC26 26.00 C 0.00 0.00 0.00 11.12 +0.22 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.44 +0.23 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.77 +0.18 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.13 +0.12 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.54 +0.18 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.98 +0.09 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.51 +0.12 46 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.03 +0.19 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.50 +0.06 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.06 +0.19 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.68 +0.20 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.27 +0.05 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.93 +0.12 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.63 +0.11 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.35 +0.11 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.09 +0.10 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.84 +0.11 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.62 +0.14 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.29 +0.16 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.06 +0.13 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.87 +0.13 45 0 0 0
TOTAL CALL 131 3,283 +103
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 208 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 200 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 185 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 6 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 17 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 47 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 99 0
29JAN26 28.00 P 0.02 0.02 0.02 0.01 0.00 81 1 112 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 145 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 92 0
29JAN26 32.00 P 0.05 0.05 0.04 0.02 -0.04 46 6 84 -6
29JAN26 33.00 P 0.08 0.08 0.08 0.05 -0.10 42 3 103 0
29JAN26 34.00 P 0.31 0.31 0.20 0.16 -0.18 42 20 93 +16
29JAN26 35.00 P 0.42 0.42 0.42 0.41 -0.31 42 4 62 0
29JAN26 36.00 P 0.00 0.00 0.00 0.86 -0.38 43 0 34 0
29JAN26 37.00 P 0.00 0.00 0.00 1.51 -0.46 44 0 3 0
29JAN26 38.00 P 0.00 0.00 0.00 2.27 -0.51 41 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 3.27 -0.42 54 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.15 -0.58 43 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 5.14 -0.53 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.14 -0.44 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.14 -0.47 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.14 -0.59 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.14 -0.44 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.14 -0.44 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 92 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 0.00 42 0 12 0
26FEB26 28.00 P 0.07 0.07 0.07 0.04 -0.01 42 2 28 0
26FEB26 29.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 91 0
26FEB26 30.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 152 0
26FEB26 31.00 P 0.26 0.29 0.26 0.24 -0.05 40 7 201 +1
26FEB26 32.00 P 0.43 0.44 0.43 0.39 -0.09 40 2 206 +1
26FEB26 33.00 P 0.00 0.00 0.00 0.61 -0.13 40 0 115 0
26FEB26 34.00 P 0.91 0.91 0.91 0.91 -0.19 40 3 61 0
26FEB26 35.00 P 1.42 1.42 1.33 1.32 -0.22 40 3 16 +1
26FEB26 36.00 P 2.08 2.08 2.08 1.83 -0.25 41 1 44 +1
26FEB26 37.00 P 0.00 0.00 0.00 2.45 -0.26 42 0 67 0
26FEB26 38.00 P 0.00 0.00 0.00 3.02 -0.40 40 0 32 0
26FEB26 39.00 P 0.00 0.00 0.00 3.76 -0.45 40 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 4.46 -0.60 37 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 5.41 -0.55 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.50 -0.40 48 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.24 -0.63 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.19 -0.54 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.16 -0.61 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.22 -0.68 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 45 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 34 0
30MAR26 27.00 P 0.00 0.00 0.00 0.15 -0.04 43 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.24 -0.05 43 0 26 0
30MAR26 29.00 P 0.37 0.37 0.37 0.36 -0.07 43 2 104 +2
30MAR26 30.00 P 0.00 0.00 0.00 0.51 -0.10 43 0 39 0
30MAR26 31.00 P 0.75 0.75 0.75 0.70 -0.12 43 2 573 0
30MAR26 32.00 P 0.00 0.00 0.00 0.96 -0.16 43 0 50 0
30MAR26 33.00 P 0.00 0.00 0.00 1.28 -0.18 43 0 18 0
30MAR26 34.00 P 0.00 0.00 0.00 1.67 -0.23 43 0 50 0
30MAR26 35.00 P 2.12 2.14 2.12 2.13 -0.24 43 16 29 +1
30MAR26 36.00 P 0.00 0.00 0.00 2.66 -0.25 44 0 13 0
30MAR26 37.00 P 0.00 0.00 0.00 3.28 -0.25 44 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 3.94 -0.29 45 0 47 0
30MAR26 39.00 P 0.00 0.00 0.00 4.50 -0.23 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.30 -0.10 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.04 -0.50 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.99 0.00 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.54 -0.51 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.58 -0.60 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.57 -0.38 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.37 -0.53 45 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.09 -0.03 44 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.15 -0.03 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.23 -0.04 44 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.33 -0.06 44 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.46 -0.08 43 0 5 0
29APR26 29.00 P 0.00 0.00 0.00 0.62 -0.10 43 0 16 0
29APR26 30.00 P 0.00 0.00 0.00 0.82 -0.13 43 0 5 0
29APR26 31.00 P 0.00 0.00 0.00 1.08 -0.14 43 0 21 0
29APR26 32.00 P 0.00 0.00 0.00 1.38 -0.17 43 0 1 0
29APR26 33.00 P 1.74 1.74 1.74 1.73 -0.21 43 15 18 0
29APR26 34.00 P 0.00 0.00 0.00 2.16 -0.21 43 0 0 0
29APR26 35.00 P 2.65 2.65 2.65 2.64 -0.23 43 15 37 +15
29APR26 36.00 P 0.00 0.00 0.00 3.18 -0.26 44 0 15 0
29APR26 37.00 P 0.00 0.00 0.00 3.81 -0.23 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.45 -0.24 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.02 -0.38 44 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 5.87 -0.08 46 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 6.49 -0.49 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.42 -0.37 47 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.23 -0.39 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.01 -0.17 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.95 -0.43 49 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.77 -0.53 48 0 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 71 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 66 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 61 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 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 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.02 45 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 -0.02 46 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 -0.03 45 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 -0.05 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.45 -0.04 45 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 0.58 -0.07 44 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.79 -0.09 45 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 1.01 -0.11 45 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.24 -0.12 44 0 25 0
29JUN26 29.00 P 0.00 0.00 0.00 1.54 -0.14 44 0 24 0
29JUN26 30.00 P 0.00 0.00 0.00 1.87 -0.15 44 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 2.26 -0.17 44 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.67 -0.19 44 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 3.13 -0.21 44 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 3.63 -0.22 44 0 28 0
29JUN26 35.00 P 0.00 0.00 0.00 4.19 -0.22 44 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 4.79 -0.20 44 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.44 -0.21 44 0 3 0
29JUN26 38.00 P 0.00 0.00 0.00 6.12 -0.26 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.83 -0.28 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.50 -0.42 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.29 -0.27 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.08 -0.43 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.89 -0.26 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.71 -0.27 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.53 -0.39 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.42 -0.33 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 -0.01 46 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 -0.02 46 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 -0.03 46 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 -0.03 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.58 -0.03 46 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.72 -0.04 45 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.91 -0.08 45 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.16 -0.06 46 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.38 -0.08 45 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.66 -0.14 45 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.99 -0.10 45 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.34 -0.10 45 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.73 -0.13 45 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.15 -0.13 45 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.60 -0.16 45 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.09 -0.16 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.59 -0.18 44 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.15 -0.19 44 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 5.74 -0.19 44 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.38 -0.23 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.05 -0.34 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.75 -0.25 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.51 -0.20 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.19 -0.20 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.01 -0.13 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.73 -0.30 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.52 -0.17 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.39 -0.09 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.21 -0.21 46 0 0 0
30DEC26 22.00 P 0.92 0.92 0.92 0.92 -0.06 46 2 5 +2
30DEC26 23.00 P 0.00 0.00 0.00 1.15 -0.07 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.39 -0.07 46 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.65 -0.03 46 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.94 -0.09 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.28 -0.08 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.63 -0.10 45 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 3.02 -0.11 45 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 3.42 -0.14 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.87 -0.19 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.37 -0.18 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.91 -0.05 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.45 -0.18 45 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 6.22 -0.19 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 6.63 -0.21 45 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.27 -0.21 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.93 -0.20 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.62 -0.09 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.34 -0.14 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.06 -0.15 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.75 -0.12 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.50 -0.13 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.28 -0.13 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.13 -0.07 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.93 -0.15 47 0 0 0
TOTAL PUT 104 3,839 +34
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$ 79.50
23JAN26 50.00 C 0.00 0.00 0.00 29.50 +0.44 0 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 27.00 +0.37 0 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 24.50 +0.41 0 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 22.00 +0.36 0 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 19.50 +0.40 0 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 17.00 +0.39 0 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 14.50 +0.38 0 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 12.00 +0.37 0 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 9.50 +0.36 0 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 7.00 +0.34 0 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 4.50 +0.31 0 0 0 -2
23JAN26 77.50 C 1.80 1.80 1.80 2.00 +0.20 0 4 0 -12
23JAN26 80.00 C 0.04 0.05 0.02 0.00 -0.04 0 71 234 -60
23JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 476 0
23JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
23JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.57 +0.51 157 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.07 +0.44 141 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.64 +0.55 146 0 1 0
29JAN26 57.50 C 21.84 21.84 21.84 22.15 +0.51 132 2 0 -2
29JAN26 60.00 C 18.81 18.81 18.70 19.74 +0.64 129 2 30 0
29JAN26 62.50 C 0.00 0.00 0.00 17.24 +0.63 113 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 14.56 +0.44 70 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 12.08 +0.45 63 0 0 0
29JAN26 70.00 C 8.71 9.01 8.71 9.78 +0.64 70 200 900 +200
29JAN26 72.50 C 0.00 0.00 0.00 7.12 +0.46 43 0 31 0
29JAN26 75.00 C 4.45 4.48 4.45 4.81 +0.62 41 200 121 -200
29JAN26 77.50 C 2.10 2.50 1.95 2.24 +0.44 21 22 666 -2
29JAN26 80.00 C 0.37 0.52 0.15 0.39 +0.13 14 608 7,315 +173
29JAN26 82.50 C 0.02 0.05 0.02 0.06 0.00 19 142 2,378 -14
29JAN26 85.00 C 0.01 0.02 0.01 0.02 0.00 25 100 4,635 +17
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2,645 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,190 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,419 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 753 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,250 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 103 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JAN26 50.00 C 0.00 0.00 0.00 29.90 +0.84 204 0 0 0
30JAN26 52.50 C 0.00 0.00 0.00 27.40 +0.77 185 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 24.90 +0.81 168 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 22.22 +0.58 132 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 19.90 +0.80 134 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 17.40 +0.79 118 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 14.71 +0.59 87 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 12.08 +0.45 57 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 9.78 +0.64 65 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 7.12 +0.46 39 0 0 0
30JAN26 75.00 C 0.00 0.00 0.00 4.81 +0.62 37 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 2.24 +0.44 19 0 105 0
30JAN26 80.00 C 0.45 0.60 0.18 0.42 +0.12 14 423 353 +181
30JAN26 82.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 138 0
30JAN26 85.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.90 +0.63 86 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.40 +0.62 78 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.90 +0.61 70 0 0 0
26FEB26 57.50 C 22.23 22.23 21.45 22.32 +0.52 58 2 2 +2
26FEB26 60.00 C 19.45 19.45 19.45 19.90 +0.60 56 2 2 +2
26FEB26 62.50 C 0.00 0.00 0.00 17.40 +0.58 49 0 0 0
26FEB26 65.00 C 13.88 15.12 13.88 14.71 +0.53 30 2 1 +1
26FEB26 67.50 C 12.52 12.52 12.52 12.19 +0.50 20 1 1 +1
26FEB26 70.00 C 0.00 0.00 0.00 9.78 +0.57 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 7.24 +0.49 16 0 115 0
26FEB26 75.00 C 4.50 4.86 4.50 4.87 +0.54 15 4 84 -2
26FEB26 77.50 C 2.92 2.92 2.89 2.76 +0.44 14 4 179 +1
26FEB26 80.00 C 0.90 1.35 0.84 1.19 +0.27 13 316 1,230 +126
26FEB26 82.50 C 0.40 0.54 0.32 0.46 +0.09 14 614 2,498 +232
26FEB26 85.00 C 0.20 0.23 0.16 0.17 0.00 15 109 2,182 -3
26FEB26 87.50 C 0.10 0.12 0.10 0.07 -0.01 17 24 3,410 +3
26FEB26 90.00 C 0.06 0.06 0.06 0.03 -0.01 18 6 882 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 1,476 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 520 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 668 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 225 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 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 31.05 +0.60 66 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.07 +0.61 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.57 +0.60 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.10 +0.76 53 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.60 +0.74 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.13 +0.60 42 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 17.64 +0.61 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.17 +0.82 33 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 12.37 +0.49 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.91 +0.48 15 0 6 0
30MAR26 72.50 C 0.00 0.00 0.00 7.53 +0.40 15 0 20 0
30MAR26 75.00 C 5.32 5.32 4.75 5.31 +0.51 15 23 212 +19
30MAR26 77.50 C 3.25 3.73 3.25 3.43 +0.33 15 8 355 +1
30MAR26 80.00 C 1.99 2.14 1.99 1.97 +0.31 14 40 3,444 +35
30MAR26 82.50 C 0.84 1.19 0.83 1.11 +0.21 15 182 2,329 +105
30MAR26 85.00 C 0.52 0.68 0.52 0.65 +0.11 17 311 2,554 +217
30MAR26 87.50 C 0.38 0.43 0.33 0.41 +0.10 18 328 3,378 +10
30MAR26 90.00 C 0.27 0.30 0.27 0.27 +0.08 20 170 4,593 +20
30MAR26 92.50 C 0.21 0.24 0.20 0.18 +0.06 21 684 8,374 +653
30MAR26 95.00 C 0.00 0.00 0.00 0.13 +0.05 22 0 531 0
30MAR26 97.50 C 0.00 0.00 0.00 0.10 +0.04 24 0 562 0
30MAR26 100.00 C 0.07 0.07 0.07 0.07 +0.03 25 20 976 0
30MAR26 102.50 C 0.00 0.00 0.00 0.06 +0.03 27 0 818 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 +0.03 28 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 +0.03 29 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 434 0
29APR26 50.00 C 0.00 0.00 0.00 30.24 +0.61 55 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.60 +0.43 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.12 +0.44 40 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.64 +0.44 36 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.33 +0.61 37 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.85 +0.75 32 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.37 +0.85 28 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.55 +0.48 15 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.13 +0.45 15 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 7.81 +0.30 14 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 5.67 +0.36 14 0 150 0
29APR26 77.50 C 3.54 3.54 3.54 3.89 +0.36 14 1 82 +1
29APR26 80.00 C 2.03 2.46 2.03 2.43 +0.25 14 192 767 +126
29APR26 82.50 C 1.35 1.35 1.35 1.51 +0.18 15 1 488 +1
29APR26 85.00 C 0.85 1.04 0.82 0.93 +0.07 16 63 928 +46
29APR26 87.50 C 0.56 0.64 0.56 0.58 +0.03 16 116 327 +71
29APR26 90.00 C 0.40 0.45 0.40 0.36 0.00 17 63 676 +63
29APR26 92.50 C 0.00 0.00 0.00 0.23 -0.01 18 0 144 0
29APR26 95.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 196 0
29APR26 97.50 C 0.00 0.00 0.00 0.10 -0.02 20 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 6 0
29APR26 107.50 C 0.07 0.08 0.07 0.04 -0.01 24 708 1,113 +648
29APR26 110.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.44 +0.60 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.86 +0.49 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.39 +0.49 39 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.04 +0.69 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.55 +0.65 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.08 +0.60 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.64 +0.76 26 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 12.76 +0.49 14 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 10.68 +0.79 19 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 8.09 +0.45 14 0 31 0
29JUN26 75.00 C 0.00 0.00 0.00 5.99 +0.24 14 0 33 0
29JUN26 77.50 C 3.91 4.19 3.91 4.28 +0.33 14 90 179 +89
29JUN26 80.00 C 2.69 2.92 2.69 2.76 +0.24 13 17 757 0
29JUN26 82.50 C 2.02 2.18 1.92 1.88 +0.23 14 123 1,260 +80
29JUN26 85.00 C 1.49 1.49 1.49 1.31 +0.24 15 4 2,075 +4
29JUN26 87.50 C 1.01 1.04 1.01 0.94 +0.23 17 62 1,315 +60
29JUN26 90.00 C 0.00 0.00 0.00 0.69 +0.22 18 0 1,615 0
29JUN26 92.50 C 0.00 0.00 0.00 0.53 +0.21 19 0 1,679 0
29JUN26 95.00 C 0.48 0.48 0.48 0.42 +0.20 20 20 1,927 +20
29JUN26 97.50 C 0.00 0.00 0.00 0.34 +0.18 21 0 205 0
29JUN26 100.00 C 0.30 0.30 0.30 0.29 +0.17 22 10 1,052 -10
29JUN26 102.50 C 0.00 0.00 0.00 0.25 +0.16 23 0 56 0
29JUN26 105.00 C 0.16 0.16 0.16 0.21 +0.14 24 45 484 +19
29JUN26 107.50 C 0.00 0.00 0.00 0.18 +0.12 25 0 111 0
29JUN26 110.00 C 0.00 0.00 0.00 0.17 +0.12 27 0 115 0
29JUN26 112.50 C 0.08 0.08 0.08 0.16 +0.12 28 45 186 0
29JUN26 115.00 C 0.08 0.08 0.08 0.15 +0.12 29 23 260 0
29JUN26 117.50 C 0.00 0.00 0.00 0.14 +0.12 30 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.13 +0.12 31 0 164 0
29SEP26 50.00 C 0.00 0.00 0.00 30.44 +0.60 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.95 +0.58 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.50 +0.60 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.04 +0.62 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.55 +0.60 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.08 +0.60 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.64 +0.76 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.76 +0.49 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.68 +0.73 17 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 8.28 +0.42 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.42 +0.46 15 0 60 0
29SEP26 77.50 C 0.00 0.00 0.00 4.79 +0.27 15 0 30 0
29SEP26 80.00 C 3.02 3.02 3.02 3.64 +0.20 15 1 157 +1
29SEP26 82.50 C 2.23 2.23 2.23 2.86 +0.16 17 1 259 0
29SEP26 85.00 C 0.00 0.00 0.00 2.28 +0.13 17 0 728 0
29SEP26 87.50 C 0.00 0.00 0.00 1.85 +0.11 18 0 644 0
29SEP26 90.00 C 1.20 1.24 1.20 1.55 +0.13 19 3 1,991 0
29SEP26 92.50 C 0.00 0.00 0.00 1.31 +0.10 20 0 77 0
29SEP26 95.00 C 0.00 0.00 0.00 1.13 +0.11 21 0 1,145 0
29SEP26 97.50 C 0.62 0.62 0.62 0.99 +0.09 22 30 59 +30
29SEP26 100.00 C 0.55 0.60 0.51 0.88 +0.10 23 62 220 +29
29SEP26 102.50 C 0.00 0.00 0.00 0.78 +0.08 24 0 325 0
29SEP26 105.00 C 0.00 0.00 0.00 0.73 +0.09 25 0 197 0
29SEP26 107.50 C 0.00 0.00 0.00 0.67 +0.10 26 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 0.62 +0.09 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.58 +0.08 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.56 +0.09 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.54 +0.10 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.52 +0.10 31 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 30.47 +0.63 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.95 +0.58 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.51 +0.61 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.04 +0.62 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.55 +0.60 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.08 +0.60 23 0 0 0
30DEC26 65.00 C 14.63 14.63 14.63 15.67 +0.79 21 2 7 +2
30DEC26 67.50 C 0.00 0.00 0.00 12.83 +0.51 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.68 +0.61 15 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 8.57 +0.50 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.66 +0.45 14 0 35 0
30DEC26 77.50 C 0.00 0.00 0.00 5.29 +0.40 14 0 241 0
30DEC26 80.00 C 3.72 3.92 3.72 4.18 +0.33 15 30 676 0
30DEC26 82.50 C 0.00 0.00 0.00 3.31 +0.18 15 0 487 0
30DEC26 85.00 C 0.00 0.00 0.00 2.73 +0.16 16 0 641 0
30DEC26 87.50 C 1.77 1.96 1.68 2.30 +0.17 17 88 392 +88
30DEC26 90.00 C 1.52 1.52 1.52 1.97 +0.16 18 6 522 0
30DEC26 92.50 C 0.00 0.00 0.00 1.69 +0.15 19 0 160 0
30DEC26 95.00 C 0.00 0.00 0.00 1.49 +0.14 20 0 251 0
30DEC26 97.50 C 0.00 0.00 0.00 1.32 +0.15 20 0 11 0
30DEC26 100.00 C 0.00 0.00 0.00 1.18 +0.13 21 0 55 0
30DEC26 102.50 C 0.00 0.00 0.00 1.08 +0.14 22 0 101 0
30DEC26 105.00 C 0.54 0.58 0.54 0.99 +0.14 23 103 149 +80
30DEC26 107.50 C 0.00 0.00 0.00 0.91 +0.12 24 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.86 +0.11 25 0 131 0
30DEC26 112.50 C 0.00 0.00 0.00 0.84 +0.15 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.77 +0.14 26 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.73 +0.13 27 0 7 0
TOTAL CALL 6,533 103,119 +3,150
23JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
23JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
23JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.15 0 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 5 0
23JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.29 0 0 83 0
23JAN26 80.00 P 1.40 1.40 0.30 0.50 -0.55 0 81 2 -391
23JAN26 82.50 P 0.00 0.00 0.00 3.00 -0.52 0 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 5.50 -0.64 0 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 8.00 -0.64 0 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 10.50 -0.61 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 13.00 -0.59 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 15.50 -0.56 0 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 18.00 -0.79 0 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 20.50 -0.59 0 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 23.00 -0.58 0 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 25.50 -0.59 0 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 28.00 -0.60 0 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 30.50 -0.62 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 -0.04 132 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.05 119 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.06 107 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.07 95 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.08 84 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 -0.08 79 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.03 -0.08 71 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.04 -0.08 61 0 307 0
29JAN26 70.00 P 0.00 0.00 0.00 0.06 -0.07 53 0 305 0
29JAN26 72.50 P 0.00 0.00 0.00 0.08 -0.07 42 0 170 0
29JAN26 75.00 P 0.01 0.01 0.01 0.13 -0.05 33 80 491 +80
29JAN26 77.50 P 0.14 0.18 0.10 0.27 -0.02 24 131 1,049 +69
29JAN26 80.00 P 1.05 1.50 0.58 0.84 -0.41 14 359 4,672 0
29JAN26 82.50 P 3.50 3.50 2.80 3.04 -0.56 19 11 2,630 0
29JAN26 85.00 P 0.00 0.00 0.00 5.50 -0.64 0 0 1,497 0
29JAN26 87.50 P 0.00 0.00 0.00 8.00 -0.64 0 0 208 0
29JAN26 90.00 P 0.00 0.00 0.00 10.50 -0.61 0 0 60 0
29JAN26 92.50 P 0.00 0.00 0.00 13.00 -0.59 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 15.50 -0.59 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 18.00 -0.79 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 20.50 -0.60 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.00 -0.59 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.50 -0.59 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.00 -0.60 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.50 -0.62 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.00 -0.59 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.50 -0.59 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 38.00 -0.62 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 40.50 -0.58 0 0 0 0
30JAN26 50.00 P 0.00 0.00 0.00 0.01 -0.04 122 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.05 110 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.06 99 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.07 88 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.08 78 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.02 -0.08 73 0 0 0
30JAN26 65.00 P 0.00 0.00 0.00 0.03 -0.08 66 0 0 0
30JAN26 67.50 P 0.00 0.00 0.00 0.04 -0.08 57 0 0 0
30JAN26 70.00 P 0.00 0.00 0.00 0.06 -0.07 49 0 0 0
30JAN26 72.50 P 0.00 0.00 0.00 0.08 -0.07 39 0 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.13 -0.05 31 0 0 0
30JAN26 77.50 P 0.17 0.20 0.09 0.27 -0.02 22 64 100 +30
30JAN26 80.00 P 1.25 1.25 0.63 0.84 -0.46 13 195 188 +115
30JAN26 82.50 P 0.00 0.00 0.00 3.04 -0.56 18 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 5.50 -0.64 0 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 8.00 -0.64 0 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 10.50 -0.61 0 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 13.00 -0.59 0 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 15.50 -0.60 0 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 18.00 -0.79 0 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 20.50 -0.60 0 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 23.00 -0.59 0 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 25.50 -0.59 0 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 28.00 -0.60 0 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 30.50 -0.62 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.05 50 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.06 45 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.07 40 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.08 35 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 -0.08 33 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.03 -0.08 30 0 60 0
26FEB26 67.50 P 0.00 0.00 0.00 0.04 -0.08 26 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.06 -0.07 22 0 221 0
26FEB26 72.50 P 0.06 0.06 0.06 0.08 -0.07 18 20 143 +20
26FEB26 75.00 P 0.20 0.20 0.11 0.16 -0.03 15 53 433 +21
26FEB26 77.50 P 0.50 0.68 0.37 0.53 -0.11 14 557 1,959 +167
26FEB26 80.00 P 1.66 1.97 1.21 1.41 -0.34 12 585 4,593 +72
26FEB26 82.50 P 3.60 3.97 2.81 3.18 -0.51 12 35 3,498 -18
26FEB26 85.00 P 6.26 6.36 5.30 5.54 -0.60 15 7 1,448 0
26FEB26 87.50 P 7.49 7.49 7.49 8.00 -0.64 0 1 766 0
26FEB26 90.00 P 10.20 10.20 10.20 10.50 -0.61 0 1 90 0
26FEB26 92.50 P 0.00 0.00 0.00 13.00 -0.59 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.50 -0.60 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.00 -0.79 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.50 -0.60 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.00 -0.59 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.50 -0.59 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.00 -0.60 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 30.50 -0.62 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.00 -0.59 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.50 -0.59 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 38.00 -0.62 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 40.50 -0.58 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.05 36 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.06 32 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.07 29 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.08 25 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.08 24 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 -0.08 21 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.08 19 0 386 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.07 16 0 511 0
30MAR26 72.50 P 0.13 0.13 0.13 0.15 -0.04 15 8 508 0
30MAR26 75.00 P 0.48 0.48 0.39 0.40 -0.08 14 190 2,628 +19
30MAR26 77.50 P 0.90 1.12 0.78 0.96 -0.15 14 92 4,686 +60
30MAR26 80.00 P 2.24 2.35 1.76 1.97 -0.25 13 32 4,277 +24
30MAR26 82.50 P 4.10 4.10 3.37 3.66 -0.38 14 122 4,477 +102
30MAR26 85.00 P 6.00 6.00 6.00 5.85 -0.37 17 20 3,745 -10
30MAR26 87.50 P 9.00 9.00 7.81 8.14 -0.50 18 2 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 10.86 -0.25 25 0 1,773 0
30MAR26 92.50 P 0.00 0.00 0.00 13.01 -0.58 21 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.50 -0.60 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.00 -0.79 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.50 -0.60 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.00 -0.61 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.50 -0.59 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.00 -0.60 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.50 -0.62 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.00 -0.59 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.50 -0.59 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.01 -0.61 47 0 0 0
30MAR26 120.00 P 39.26 39.26 39.26 40.50 -0.60 0 1 1 +1
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.05 30 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.06 27 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.07 24 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.08 21 0 0 0
29APR26 62.50 P 0.04 0.04 0.04 0.02 -0.08 20 30 60 +30
29APR26 65.00 P 0.00 0.00 0.00 0.03 -0.08 18 0 60 0
29APR26 67.50 P 0.00 0.00 0.00 0.04 -0.08 16 0 200 0
29APR26 70.00 P 0.00 0.00 0.00 0.10 -0.04 15 0 525 0
29APR26 72.50 P 0.00 0.00 0.00 0.25 -0.08 14 0 140 0
29APR26 75.00 P 0.59 0.59 0.59 0.59 -0.13 14 4 810 0
29APR26 77.50 P 1.42 1.42 1.03 1.22 -0.19 14 240 3,380 +208
29APR26 80.00 P 2.53 2.58 2.53 2.24 -0.26 13 36 724 +6
29APR26 82.50 P 3.86 3.86 3.52 3.84 -0.46 14 38 477 +28
29APR26 85.00 P 0.00 0.00 0.00 5.94 -0.44 15 0 180 0
29APR26 87.50 P 0.00 0.00 0.00 8.16 -0.48 16 0 7 0
29APR26 90.00 P 10.26 10.31 10.26 10.86 -0.25 22 4 393 +4
29APR26 92.50 P 0.00 0.00 0.00 13.01 -0.58 19 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.50 -0.60 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.02 -0.77 25 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.50 -0.60 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.03 -0.58 30 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.50 -0.60 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.27 -0.33 41 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.53 -0.59 36 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.00 -0.59 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.05 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.06 19 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.07 17 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.07 16 0 101 0
29JUN26 62.50 P 0.06 0.06 0.06 0.04 -0.06 15 20 258 +20
29JUN26 65.00 P 0.10 0.11 0.10 0.10 -0.01 15 140 503 +80
29JUN26 67.50 P 0.17 0.17 0.17 0.22 -0.01 14 20 507 0
29JUN26 70.00 P 0.37 0.37 0.34 0.46 -0.04 14 50 872 -10
29JUN26 72.50 P 0.76 0.80 0.63 0.89 -0.09 14 460 1,854 +380
29JUN26 75.00 P 1.50 1.50 1.50 1.58 -0.16 13 5 1,729 0
29JUN26 77.50 P 2.60 2.64 2.19 2.59 -0.24 13 121 1,892 +57
29JUN26 80.00 P 3.83 4.16 3.57 3.93 -0.34 12 11 2,659 +2
29JUN26 82.50 P 0.00 0.00 0.00 5.82 -0.32 13 0 2,318 0
29JUN26 85.00 P 0.00 0.00 0.00 8.38 -0.08 17 0 1,378 0
29JUN26 87.50 P 0.00 0.00 0.00 10.08 -0.63 13 0 1,950 0
29JUN26 90.00 P 0.00 0.00 0.00 12.72 -0.32 18 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 14.64 -0.35 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 16.97 -0.59 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 19.32 -0.34 0 0 70 0
29JUN26 100.00 P 0.00 0.00 0.00 21.68 -0.46 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 24.06 -1.34 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 26.44 -0.51 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 28.82 -0.44 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 31.21 -0.50 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 33.62 -0.55 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 36.08 -0.57 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 38.55 -0.56 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.00 -0.71 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.04 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.05 18 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.06 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.07 14 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.07 13 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.06 12 0 42 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 -0.01 13 0 125 0
29SEP26 67.50 P 0.00 0.00 0.00 0.36 -0.04 13 0 78 0
29SEP26 70.00 P 1.08 1.08 1.08 0.80 -0.08 14 10 536 0
29SEP26 72.50 P 1.96 1.96 1.94 1.52 -0.13 14 4 767 0
29SEP26 75.00 P 2.67 2.69 2.67 2.52 -0.22 15 6 1,819 +5
29SEP26 77.50 P 4.41 4.41 3.87 3.84 -0.28 16 16 1,313 +4
29SEP26 80.00 P 6.18 6.18 5.49 5.42 -0.34 17 14 1,718 +8
29SEP26 82.50 P 8.29 8.29 8.29 7.31 -0.37 18 5 1,070 0
29SEP26 85.00 P 0.00 0.00 0.00 9.10 -0.66 18 0 583 0
29SEP26 87.50 P 0.00 0.00 0.00 11.21 -0.40 19 0 230 0
29SEP26 90.00 P 14.00 14.20 14.00 13.43 -0.39 20 11 320 +10
29SEP26 92.50 P 0.00 0.00 0.00 16.11 -0.48 23 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 18.39 -0.53 24 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 20.72 -0.69 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.11 -0.39 26 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 25.45 -0.53 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.86 -0.49 28 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 30.36 -0.48 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.65 -0.66 30 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 35.18 -0.41 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.64 -0.37 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.91 -0.53 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.44 -0.42 34 0 40 0
30DEC26 50.00 P 0.05 0.05 0.04 0.01 -0.04 17 42 42 +42
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.05 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.06 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.06 13 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 -0.04 13 0 104 0
30DEC26 62.50 P 0.26 0.26 0.25 0.13 +0.03 13 36 193 +36
30DEC26 65.00 P 0.00 0.00 0.00 0.31 +0.05 13 0 23 0
30DEC26 67.50 P 0.00 0.00 0.00 0.63 +0.05 14 0 247 0
30DEC26 70.00 P 1.19 1.19 1.19 1.16 +0.04 14 4 375 0
30DEC26 72.50 P 2.12 2.12 2.12 1.91 -0.01 14 20 551 0
30DEC26 75.00 P 2.93 2.93 2.93 2.94 -0.06 15 4 1,099 +4
30DEC26 77.50 P 4.71 4.71 4.71 4.22 -0.12 15 108 837 +1
30DEC26 80.00 P 6.12 6.12 5.80 5.74 -0.19 16 21 796 +21
30DEC26 82.50 P 0.00 0.00 0.00 7.47 -0.34 17 0 585 0
30DEC26 85.00 P 0.00 0.00 0.00 9.22 -0.54 17 0 666 0
30DEC26 87.50 P 0.00 0.00 0.00 11.32 -0.32 17 0 72 0
30DEC26 90.00 P 0.00 0.00 0.00 13.51 -0.37 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.17 -0.45 21 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 18.45 -0.54 22 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 20.96 -0.45 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.11 -0.55 24 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 25.47 -0.55 25 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.86 -0.53 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.36 -0.48 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.66 -0.65 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.18 -0.41 28 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.64 -0.37 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.91 -0.53 29 0 0 0
TOTAL PUT 4,127 90,816 +1,297
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$ 7.77
29JAN26 5.25 C 0.00 0.00 0.00 2.55 +0.16 180 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.30 +0.13 162 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.05 +0.16 144 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.80 +0.16 127 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.55 +0.16 111 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.30 +0.14 94 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.05 +0.15 78 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.80 +0.16 62 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.54 +0.15 40 0 0 0
29JAN26 7.50 C 0.17 0.17 0.17 0.29 +0.12 25 5 44 0
29JAN26 7.75 C 0.07 0.13 0.07 0.10 +0.06 22 241 369 +168
29JAN26 8.00 C 0.03 0.03 0.03 0.02 +0.01 22 36 1,293 +26
29JAN26 8.25 C 0.01 0.02 0.01 0.01 0.00 31 315 985 -90
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 717 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 945 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 425 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 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 99 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 114 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 129 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 142 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 155 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 167 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.57 +0.13 80 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.32 +0.14 72 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.07 +0.13 64 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.82 +0.16 56 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.57 +0.15 49 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.32 +0.15 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.07 +0.15 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.82 +0.14 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.59 +0.13 24 0 0 0
26FEB26 7.50 C 0.41 0.41 0.41 0.39 +0.10 23 4 29 +4
26FEB26 7.75 C 0.25 0.25 0.25 0.23 +0.07 22 5 90 +5
26FEB26 8.00 C 0.11 0.14 0.11 0.12 +0.04 21 82 1,180 +78
26FEB26 8.25 C 0.07 0.08 0.07 0.06 +0.02 22 8 754 +3
26FEB26 8.50 C 0.05 0.05 0.05 0.03 +0.01 23 3 527 0
26FEB26 8.75 C 0.03 0.03 0.03 0.01 0.00 22 45 410 0
26FEB26 9.00 C 0.02 0.02 0.02 0.01 0.00 26 40 141 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 439 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 258 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.62 +0.18 68 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.37 +0.19 61 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.11 +0.17 52 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.86 +0.16 46 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.60 +0.15 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.35 +0.15 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.07 +0.10 21 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.83 +0.09 18 0 21 0
30MAR26 7.25 C 0.00 0.00 0.00 0.67 +0.12 24 0 27 0
30MAR26 7.50 C 0.00 0.00 0.00 0.49 +0.10 24 0 14 0
30MAR26 7.75 C 0.00 0.00 0.00 0.34 +0.08 23 0 268 0
30MAR26 8.00 C 0.23 0.24 0.23 0.22 +0.05 22 105 310 +105
30MAR26 8.25 C 0.13 0.16 0.13 0.14 +0.04 22 145 393 +3
30MAR26 8.50 C 0.11 0.12 0.11 0.09 +0.03 23 88 486 +24
30MAR26 8.75 C 0.07 0.07 0.07 0.05 +0.01 23 30 295 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 568 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 127 0
30MAR26 9.50 C 0.04 0.04 0.04 0.01 0.00 24 3 300 +3
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.62 +0.18 54 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.38 +0.20 50 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.11 +0.17 41 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.87 +0.17 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.62 +0.15 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.36 +0.16 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.15 +0.15 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.91 +0.15 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.71 +0.11 22 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.55 +0.11 23 0 190 0
29APR26 7.75 C 0.43 0.43 0.43 0.41 +0.08 23 115 315 +115
29APR26 8.00 C 0.31 0.31 0.31 0.30 +0.07 23 113 835 0
29APR26 8.25 C 0.00 0.00 0.00 0.21 +0.06 23 0 328 0
29APR26 8.50 C 0.00 0.00 0.00 0.14 +0.04 23 0 200 0
29APR26 8.75 C 0.00 0.00 0.00 0.09 +0.03 23 0 106 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 41 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 +0.01 23 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 12 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 0.03 0.03 0.03 0.01 0.00 28 10 10 +10
29JUN26 5.25 C 0.00 0.00 0.00 2.63 +0.15 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.38 +0.15 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.13 +0.15 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.89 +0.14 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.64 +0.14 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.41 +0.16 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.17 +0.12 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.98 +0.13 24 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.79 +0.15 23 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.62 +0.10 22 0 52 0
29JUN26 7.75 C 0.00 0.00 0.00 0.48 +0.07 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.36 +0.06 22 0 445 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 +0.05 22 0 154 0
29JUN26 8.50 C 0.00 0.00 0.00 0.19 +0.03 22 0 281 0
29JUN26 8.75 C 0.20 0.20 0.20 0.14 +0.03 22 4 208 +4
29JUN26 9.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 736 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 +0.01 22 0 519 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 22 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 22 0 338 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 103 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 5.25 C 0.00 0.00 0.00 2.63 +0.15 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.38 +0.14 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.13 +0.14 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.89 +0.14 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.66 +0.16 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.41 +0.13 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.23 +0.13 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.05 +0.11 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.91 +0.11 25 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.76 +0.09 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.64 +0.08 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 +0.08 25 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.45 +0.07 25 0 7 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 +0.06 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.31 +0.04 25 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 +0.04 26 0 23 0
29SEP26 9.25 C 0.20 0.21 0.20 0.21 +0.04 26 243 104 -141
29SEP26 9.50 C 0.00 0.00 0.00 0.17 +0.03 26 0 142 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 +0.03 26 0 1,229 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 215 0
30DEC26 5.25 C 0.00 0.00 0.00 2.63 +0.15 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.38 +0.14 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.13 +0.14 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.91 +0.16 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.66 +0.14 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.46 +0.12 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.28 +0.11 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.13 +0.11 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.98 +0.09 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.85 +0.09 23 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.74 +0.09 24 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 +0.07 24 0 54 0
30DEC26 8.25 C 0.00 0.00 0.00 0.54 +0.07 24 0 39 0
30DEC26 8.50 C 0.00 0.00 0.00 0.46 +0.06 24 0 11 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 +0.05 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.33 +0.05 24 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 +0.04 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.25 +0.05 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 +0.03 25 0 5 0
30DEC26 10.00 C 0.19 0.21 0.19 0.17 +0.03 25 22 57 +22
30DEC26 10.50 C 0.00 0.00 0.00 0.12 +0.02 25 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 80 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 160 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 10 0
TOTAL CALL 1,662 26,258 +339
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 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 0.00 105 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JAN26 7.50 P 0.02 0.02 0.01 0.01 -0.03 21 53 347 -3
29JAN26 7.75 P 0.14 0.14 0.06 0.07 -0.09 20 124 1,369 +90
29JAN26 8.00 P 0.22 0.22 0.22 0.25 -0.14 24 10 574 -10
29JAN26 8.25 P 0.00 0.00 0.00 0.48 -0.15 0 0 683 0
29JAN26 8.50 P 0.00 0.00 0.00 0.73 -0.15 0 0 30 0
29JAN26 8.75 P 0.96 0.96 0.96 0.98 -0.15 0 4 151 0
29JAN26 9.00 P 0.00 0.00 0.00 1.23 -0.15 0 0 5 0
29JAN26 9.25 P 0.00 0.00 0.00 1.48 -0.15 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.73 -0.15 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.98 -0.15 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.23 -0.15 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.73 -0.15 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.23 -0.15 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.73 -0.15 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.23 -0.15 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.73 -0.15 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.23 -0.15 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.73 -0.15 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.23 -0.15 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
26FEB26 7.25 P 0.03 0.03 0.03 0.03 -0.03 20 80 172 -50
26FEB26 7.50 P 0.08 0.08 0.07 0.08 -0.05 20 61 542 +35
26FEB26 7.75 P 0.16 0.16 0.15 0.18 -0.08 21 13 844 +10
26FEB26 8.00 P 0.00 0.00 0.00 0.32 -0.11 20 0 494 0
26FEB26 8.25 P 0.52 0.52 0.52 0.51 -0.13 20 3 772 +3
26FEB26 8.50 P 0.00 0.00 0.00 0.73 -0.15 0 0 484 0
26FEB26 8.75 P 0.00 0.00 0.00 1.01 -0.12 32 0 47 0
26FEB26 9.00 P 0.00 0.00 0.00 1.23 -0.15 0 0 501 0
26FEB26 9.25 P 0.00 0.00 0.00 1.48 -0.15 0 0 214 0
26FEB26 9.50 P 0.00 0.00 0.00 1.73 -0.15 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.98 -0.15 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.23 -0.15 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.73 -0.15 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.23 -0.15 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.73 -0.15 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.23 -0.15 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.73 -0.15 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.23 -0.15 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.73 -0.15 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.23 -0.15 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 142 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 -0.03 22 0 250 0
30MAR26 7.50 P 0.00 0.00 0.00 0.16 -0.05 22 0 233 0
30MAR26 7.75 P 0.24 0.24 0.24 0.26 -0.08 21 15 1,540 +5
30MAR26 8.00 P 0.00 0.00 0.00 0.40 -0.12 21 0 923 0
30MAR26 8.25 P 0.00 0.00 0.00 0.57 -0.12 21 0 407 0
30MAR26 8.50 P 0.00 0.00 0.00 0.76 -0.14 20 0 728 0
30MAR26 8.75 P 0.00 0.00 0.00 1.01 -0.12 24 0 739 0
30MAR26 9.00 P 0.00 0.00 0.00 1.23 -0.15 0 0 222 0
30MAR26 9.25 P 0.00 0.00 0.00 1.50 -0.13 30 0 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.77 -0.11 37 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.01 -0.12 38 0 273 0
30MAR26 10.00 P 0.00 0.00 0.00 2.23 -0.15 0 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 2.73 -0.15 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.23 -0.15 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.73 -0.15 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.23 -0.15 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.73 -0.15 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.23 -0.15 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.73 -0.15 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.23 -0.15 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.73 -0.15 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.23 -0.15 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.03 21 0 149 0
29APR26 7.25 P 0.00 0.00 0.00 0.13 -0.03 22 0 183 0
29APR26 7.50 P 0.00 0.00 0.00 0.21 -0.05 22 0 48 0
29APR26 7.75 P 0.00 0.00 0.00 0.32 -0.06 22 110 711 +100
29APR26 8.00 P 0.00 0.00 0.00 0.45 -0.09 21 110 480 +110
29APR26 8.25 P 0.00 0.00 0.00 0.61 -0.12 21 0 95 0
29APR26 8.50 P 0.00 0.00 0.00 0.80 -0.16 21 0 15 0
29APR26 8.75 P 0.00 0.00 0.00 1.05 -0.12 25 0 12 0
29APR26 9.00 P 0.00 0.00 0.00 1.28 -0.12 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.52 -0.11 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.77 -0.11 32 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.01 -0.12 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.23 -0.15 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.73 -0.15 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 21 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.02 21 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.03 21 0 105 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 -0.04 21 0 389 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 -0.05 21 0 113 0
29JUN26 7.50 P 0.00 0.00 0.00 0.34 -0.06 21 0 305 0
29JUN26 7.75 P 0.00 0.00 0.00 0.46 -0.08 21 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 0.61 -0.10 21 0 513 0
29JUN26 8.25 P 0.00 0.00 0.00 0.76 -0.12 20 0 148 0
29JUN26 8.50 P 0.00 0.00 0.00 0.95 -0.12 20 0 239 0
29JUN26 8.75 P 0.00 0.00 0.00 1.14 -0.14 19 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.39 -0.13 22 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.61 -0.14 22 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.84 -0.10 22 0 22 0
29JUN26 9.75 P 2.15 2.15 2.15 2.08 -0.07 23 1 21 +1
29JUN26 10.00 P 0.00 0.00 0.00 2.31 -0.13 22 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.79 -0.13 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.26 -0.14 0 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.75 -0.15 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.24 -0.14 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.74 -0.15 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.23 -0.18 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.75 -0.15 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.25 -0.15 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.74 -0.15 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.24 -0.15 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.01 25 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.02 25 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.02 25 0 105 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.05 25 0 181 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.07 25 0 258 0
29SEP26 7.50 P 0.53 0.53 0.53 0.54 -0.07 26 180 271 +180
29SEP26 7.75 P 0.00 0.00 0.00 0.69 -0.06 27 0 123 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 -0.08 26 0 228 0
29SEP26 8.25 P 0.00 0.00 0.00 0.99 -0.09 27 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.17 -0.09 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.36 -0.10 27 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.56 -0.11 28 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.77 -0.11 28 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 1.99 -0.12 29 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.21 -0.13 30 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.44 -0.13 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.92 -0.14 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.41 -0.14 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.90 -0.15 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.39 -0.17 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.89 -0.14 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.39 -0.12 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.86 -0.14 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.35 -0.13 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.84 -0.17 50 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.03 24 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 -0.03 24 0 18 0
30DEC26 6.75 P 0.28 0.28 0.27 0.28 -0.04 24 2 116 +2
30DEC26 7.00 P 0.36 0.36 0.36 0.37 -0.05 24 5 300 +5
30DEC26 7.25 P 0.00 0.00 0.00 0.48 -0.06 25 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 -0.06 25 0 85 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.07 25 0 25 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 -0.08 25 0 660 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 -0.08 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.22 -0.09 26 0 78 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 -0.11 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.60 -0.11 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.80 -0.12 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.02 -0.12 27 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.24 -0.12 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.46 -0.14 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.93 -0.14 30 0 0 0
30DEC26 11.00 P 3.45 3.45 3.45 3.42 -0.14 33 5 5 +5
30DEC26 11.50 P 0.00 0.00 0.00 3.91 -0.15 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.41 -0.15 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.91 -0.16 40 0 0 0
TOTAL PUT 776 21,609 +483
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$ 11.95
29JAN26 8.25 C 0.00 0.00 0.00 3.70 -0.02 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.45 -0.03 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.20 -0.02 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.70 -0.03 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.45 -0.03 0 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.26 +0.03 112 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.46 -0.02 48 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.96 -0.01 33 0 211 0
29JAN26 11.50 C 0.00 0.00 0.00 0.45 -0.04 0 0 434 0
29JAN26 12.00 C 0.12 0.12 0.12 0.11 -0.02 21 1 518 -1
29JAN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,079 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 960 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 342 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 114 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.28 +0.04 67 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.73 -0.02 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.48 -0.02 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.26 +0.01 42 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 1.98 -0.02 25 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.48 -0.03 17 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.00 -0.04 18 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.59 -0.03 20 0 113 0
26FEB26 12.00 C 0.00 0.00 0.00 0.29 -0.04 20 0 143 0
26FEB26 12.50 C 0.00 0.00 0.00 0.13 -0.02 21 0 2,160 0
26FEB26 13.00 C 0.00 0.00 0.00 0.04 -0.02 21 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 26 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 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.97 -0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.72 -0.04 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.47 -0.04 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.24 -0.02 54 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.05 +0.04 77 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.78 +0.01 67 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.49 -0.02 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.99 -0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.59 +0.07 58 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.28 +0.01 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.98 -0.04 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.73 -0.05 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.49 -0.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.26 -0.03 24 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.01 -0.04 21 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.54 -0.05 21 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.11 -0.04 22 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.75 -0.03 22 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.47 -0.04 22 0 24 0
30MAR26 12.50 C 0.29 0.29 0.29 0.28 -0.03 23 10 611 0
30MAR26 13.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 887 0
30MAR26 13.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 215 0
30MAR26 14.00 C 0.09 0.09 0.09 0.04 -0.01 24 2 279 +2
30MAR26 14.50 C 0.00 0.00 0.00 0.02 0.00 24 0 280 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 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 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.28 -0.03 30 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.11 +0.08 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.84 +0.04 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.61 +0.04 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.29 -0.09 22 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.06 -0.04 23 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.61 -0.06 22 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.22 -0.04 23 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.88 -0.03 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.62 -0.03 24 0 200 0
29APR26 12.50 C 0.00 0.00 0.00 0.41 -0.02 24 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.27 -0.01 25 0 109 0
29APR26 13.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 41 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 -0.01 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 0.03 -0.01 24 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.30 -0.03 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.06 -0.03 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.81 -0.03 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.59 -0.01 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.33 -0.03 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.11 -0.01 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.86 -0.03 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.64 -0.02 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.42 -0.01 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.18 -0.05 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.78 -0.04 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.41 -0.03 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.09 -0.02 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.81 -0.02 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.59 -0.02 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 26 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 25 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 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.82 -0.05 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.61 0.00 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.35 -0.01 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.12 -0.01 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.90 -0.01 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.66 -0.02 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.42 -0.04 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.24 -0.02 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.85 -0.04 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.50 -0.04 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.21 0.00 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.95 -0.04 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.74 -0.04 26 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.58 -0.04 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.45 -0.04 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 0.00 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 0.00 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 0.00 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 0.00 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.35 -0.04 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.12 -0.04 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.90 -0.01 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.67 -0.02 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.44 -0.05 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.24 -0.04 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.89 -0.02 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.59 -0.01 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.32 -0.01 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.10 -0.03 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.90 -0.03 25 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.74 -0.02 26 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.60 -0.02 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.49 -0.03 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.40 -0.02 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 0.00 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
TOTAL CALL 13 14,449 +1
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 547 0
29JAN26 12.00 P 0.15 0.15 0.15 0.16 0.00 22 20 338 0
29JAN26 12.50 P 0.00 0.00 0.00 0.57 +0.02 28 0 313 0
29JAN26 13.00 P 0.00 0.00 0.00 1.07 +0.04 45 0 65 0
29JAN26 13.50 P 0.00 0.00 0.00 1.58 +0.05 65 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.07 +0.03 73 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.58 +0.04 117 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.07 +0.03 120 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.55 +0.01 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.07 +0.03 140 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.58 +0.04 159 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 34 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 0.00 22 0 260 0
26FEB26 11.50 P 0.00 0.00 0.00 0.13 0.00 21 0 609 0
26FEB26 12.00 P 0.00 0.00 0.00 0.33 0.00 21 0 278 0
26FEB26 12.50 P 0.00 0.00 0.00 0.66 +0.01 22 0 91 0
26FEB26 13.00 P 0.00 0.00 0.00 1.10 +0.02 25 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.58 +0.03 30 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.11 +0.07 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.63 +0.09 50 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.14 +0.10 58 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.59 +0.05 55 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.10 +0.06 62 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.60 +0.06 67 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.09 +0.05 70 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.68 +0.14 91 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 68 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 0.05 -0.01 23 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.13 0.00 24 0 200 0
30MAR26 11.50 P 0.25 0.25 0.25 0.27 0.00 24 125 443 +125
30MAR26 12.00 P 0.49 0.49 0.49 0.50 +0.02 24 59 132 +58
30MAR26 12.50 P 0.00 0.00 0.00 0.80 +0.01 24 0 106 0
30MAR26 13.00 P 0.00 0.00 0.00 1.19 +0.03 26 0 80 0
30MAR26 13.50 P 0.00 0.00 0.00 1.62 +0.03 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.11 +0.05 31 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.63 +0.09 38 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.14 +0.10 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.59 +0.05 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.10 +0.06 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.60 +0.06 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.09 +0.05 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.68 +0.14 68 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 0.33 0.33 0.33 0.36 0.00 24 5 5 +5
29APR26 12.00 P 0.00 0.00 0.00 0.59 +0.01 24 0 200 0
29APR26 12.50 P 0.00 0.00 0.00 0.89 +0.01 25 0 204 0
29APR26 13.00 P 0.00 0.00 0.00 1.26 +0.03 25 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.67 +0.02 26 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.13 +0.05 28 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.63 +0.07 32 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.14 +0.09 37 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.60 +0.05 37 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.10 +0.06 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.60 +0.06 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.10 +0.06 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 0.00 25 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 0.00 25 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 0.00 25 0 25 0
29JUN26 10.00 P 0.17 0.17 0.17 0.16 -0.01 24 2 77 +2
29JUN26 10.50 P 0.00 0.00 0.00 0.28 -0.01 25 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.44 0.00 24 0 5 0
29JUN26 11.50 P 0.64 0.64 0.62 0.64 0.00 24 17 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.90 0.00 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.24 0.00 24 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.56 +0.01 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.94 0.00 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.35 +0.01 19 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.79 +0.02 14 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.23 +0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.70 +0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.18 +0.03 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.16 +0.06 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.68 +0.09 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 0.07 -0.01 26 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 0.00 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 0.00 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.01 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 0.00 27 0 1 0
29SEP26 11.00 P 0.68 0.68 0.68 0.68 0.00 27 3 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.92 +0.02 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 +0.02 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.51 +0.01 27 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.87 0.00 28 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.26 +0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.66 0.00 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.09 +0.02 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.52 0.00 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.98 +0.01 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.44 -0.01 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.90 -0.01 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.35 -0.01 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.86 +0.02 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 0.00 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 +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 0.60 +0.01 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.81 +0.02 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.05 +0.02 27 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.32 +0.02 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.64 +0.04 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.99 +0.03 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.36 +0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.76 +0.02 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.18 +0.02 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.61 +0.02 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.06 +0.02 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.46 -0.01 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.99 +0.05 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.43 +0.03 32 0 0 0
TOTAL PUT 231 6,112 +190
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$ 62.80
29JAN26 41.00 C 0.00 0.00 0.00 21.82 +0.85 93 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 20.82 +0.85 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 19.85 +0.88 127 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 18.82 +0.85 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 17.82 +0.84 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 16.82 +0.84 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 15.84 +0.86 94 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.02 +1.04 128 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 13.94 +0.96 108 0 50 0
29JAN26 50.00 C 12.67 12.67 12.67 12.91 +0.93 96 1 48 0
29JAN26 52.50 C 0.00 0.00 0.00 10.33 +0.85 52 0 320 0
29JAN26 55.00 C 7.60 7.78 7.56 7.83 +0.85 38 920 4,758 -906
29JAN26 57.50 C 5.10 5.10 5.10 5.35 +0.88 34 5 1,410 0
29JAN26 60.00 C 2.40 3.00 2.40 2.92 +0.73 27 228 955 -172
29JAN26 62.50 C 0.75 1.08 0.75 0.97 +0.25 24 585 1,777 -91
29JAN26 65.00 C 0.26 0.30 0.18 0.17 +0.03 25 181 508 +87
29JAN26 67.50 C 0.00 0.00 0.00 0.02 0.00 28 0 196 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.85 +0.88 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 20.14 +1.17 74 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.92 +0.85 30 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.92 +0.84 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.93 +0.95 36 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.99 +0.98 47 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.23 +1.14 59 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.94 +0.91 30 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.94 +0.93 27 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 10.57 +0.97 35 0 82 0
26FEB26 55.00 C 0.00 0.00 0.00 7.83 +0.66 0 0 374 0
26FEB26 57.50 C 5.18 5.90 5.10 5.65 +0.70 22 58 573 -11
26FEB26 60.00 C 3.60 3.60 3.50 3.56 +0.51 22 8 946 +4
26FEB26 62.50 C 2.00 2.05 1.90 2.05 +0.35 23 34 864 -9
26FEB26 65.00 C 1.06 1.12 1.00 1.01 +0.14 23 54 704 +4
26FEB26 67.50 C 0.51 0.61 0.51 0.47 +0.10 24 132 732 +75
26FEB26 70.00 C 0.55 0.55 0.32 0.17 +0.03 24 30 61 +26
26FEB26 72.50 C 0.16 0.16 0.16 0.06 +0.01 24 15 35 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.87 +0.76 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.96 +0.84 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 31.33 +1.31 96 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 30.16 +1.03 81 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.39 +1.26 91 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 28.43 +1.29 88 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 26.90 +0.85 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.00 +0.85 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.21 +1.14 67 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 24.50 +1.34 76 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 23.14 +1.07 56 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.26 +1.09 60 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 21.06 +0.65 42 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 20.46 +1.28 61 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 19.43 +1.24 57 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 17.99 +0.80 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 16.99 +0.79 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 16.44 +1.23 48 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 15.30 +1.07 41 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 14.08 +0.68 25 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 13.10 +0.85 25 200 2,786 -100
30MAR26 52.50 C 0.00 0.00 0.00 10.96 +1.09 33 0 1,388 0
30MAR26 55.00 C 8.00 8.00 8.00 8.13 +0.51 16 316 853 0
30MAR26 57.50 C 0.00 0.00 0.00 6.23 +0.66 24 0 454 0
30MAR26 60.00 C 4.25 4.25 4.25 4.36 +0.48 24 4 711 -1
30MAR26 62.50 C 2.96 2.96 2.80 2.91 +0.33 24 91 676 -15
30MAR26 65.00 C 1.82 1.94 1.82 1.93 +0.25 25 54 424 +39
30MAR26 67.50 C 1.23 1.24 1.18 1.16 +0.18 25 60 285 +13
30MAR26 70.00 C 0.88 0.88 0.85 0.65 +0.10 25 38 333 +18
30MAR26 72.50 C 0.55 0.55 0.54 0.35 +0.06 25 23 299 +8
30MAR26 75.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 208 0
30MAR26 77.50 C 0.20 0.20 0.20 0.08 +0.01 25 15 5 -10
30MAR26 80.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 21.12 +0.71 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.46 +1.16 48 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.47 +1.15 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.10 +0.76 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.03 +0.67 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.44 +1.05 37 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.30 +0.92 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.08 +0.26 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.40 +0.93 29 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.05 +0.87 27 0 100 0
29APR26 55.00 C 8.35 8.71 8.35 8.68 +0.89 24 20 113 -7
29APR26 57.50 C 0.00 0.00 0.00 6.89 +0.86 26 0 749 0
29APR26 60.00 C 4.54 4.56 4.54 4.87 +0.48 23 5 839 +5
29APR26 62.50 C 0.00 0.00 0.00 3.44 +0.29 23 0 115 0
29APR26 65.00 C 0.00 0.00 0.00 2.39 +0.17 24 0 593 0
29APR26 67.50 C 1.70 1.70 1.70 1.60 +0.15 24 3 171 +3
29APR26 70.00 C 0.00 0.00 0.00 1.00 +0.09 24 0 55 0
29APR26 72.50 C 0.88 0.88 0.88 0.60 +0.05 24 5 45 0
29APR26 75.00 C 0.00 0.00 0.00 0.35 +0.03 24 0 15 0
29APR26 77.50 C 0.00 0.00 0.00 0.19 +0.01 24 0 36 0
29APR26 80.00 C 0.26 0.26 0.26 0.11 +0.01 24 15 35 +15
29APR26 82.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.43 +1.16 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.90 +0.71 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.31 +1.03 48 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.21 +0.94 38 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.50 +1.10 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.14 +0.76 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 22.26 +0.86 35 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 21.26 +0.82 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.59 +1.17 43 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 19.47 +1.07 37 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 18.47 +1.02 35 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 17.28 +0.76 24 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 16.44 +0.86 30 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 15.53 +0.91 30 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 14.32 +0.50 21 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 13.40 +0.68 23 0 276 0
29JUN26 52.50 C 0.00 0.00 0.00 11.33 +0.92 27 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 8.98 +0.63 23 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 7.04 +0.47 23 0 104 0
29JUN26 60.00 C 5.27 5.27 5.27 5.44 +0.38 24 1 34 0
29JUN26 62.50 C 0.00 0.00 0.00 4.18 +0.41 25 0 303 0
29JUN26 65.00 C 3.11 3.11 3.05 3.05 +0.22 24 31 1,901 -29
29JUN26 67.50 C 2.22 2.30 2.22 2.30 +0.25 25 38 1,070 0
29JUN26 70.00 C 0.00 0.00 0.00 1.63 +0.19 25 0 71 0
29JUN26 72.50 C 0.00 0.00 0.00 1.12 +0.13 25 0 42 0
29JUN26 75.00 C 0.00 0.00 0.00 0.76 +0.10 25 0 87 0
29JUN26 77.50 C 0.00 0.00 0.00 0.49 +0.06 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.32 +0.04 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.26 +0.86 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.26 +0.82 28 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 20.59 +1.17 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.47 +1.00 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.47 +0.99 30 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 17.36 +0.84 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.44 +0.86 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.53 +0.91 26 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 14.52 +0.70 24 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 13.62 +0.88 24 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 11.33 +0.46 23 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 9.31 +0.75 23 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 7.49 +0.56 22 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 6.00 +0.47 23 0 140 0
29SEP26 62.50 C 4.60 4.60 4.60 4.75 +0.40 23 2 85 0
29SEP26 65.00 C 3.61 3.61 3.61 3.71 +0.33 23 2 44 +2
29SEP26 67.50 C 0.00 0.00 0.00 2.93 +0.25 23 0 170 0
29SEP26 70.00 C 2.26 2.26 2.26 2.19 +0.08 23 20 20 +5
29SEP26 72.50 C 0.00 0.00 0.00 1.76 +0.17 24 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 1.31 +0.13 24 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.93 +0.09 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.69 +0.08 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.51 +0.06 24 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.36 +0.04 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.26 +0.82 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.59 +1.17 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.47 +1.00 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.47 +0.99 26 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 17.36 +0.84 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.44 +0.86 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.53 +0.91 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.52 +0.70 21 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 13.62 +0.88 21 200 215 +200
30DEC26 52.50 C 11.88 11.88 11.68 11.37 +0.50 20 2 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 9.74 +0.95 22 311 644 +311
30DEC26 57.50 C 0.00 0.00 0.00 8.23 +0.77 22 0 17 0
30DEC26 60.00 C 6.10 6.10 6.10 6.59 +0.51 21 1 21 +1
30DEC26 62.50 C 0.00 0.00 0.00 5.39 +0.64 22 0 22 0
30DEC26 65.00 C 0.00 0.00 0.00 4.37 +0.58 22 0 806 0
30DEC26 67.50 C 0.00 0.00 0.00 3.50 +0.48 22 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.77 +0.28 22 0 17 0
30DEC26 72.50 C 0.00 0.00 0.00 2.28 +0.36 22 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.79 +0.33 22 0 88 0
30DEC26 77.50 C 0.00 0.00 0.00 1.42 +0.31 23 0 27 0
30DEC26 80.00 C 0.00 0.00 0.00 1.05 +0.23 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.81 +0.20 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.62 +0.17 22 0 0 0
TOTAL CALL 3,708 36,602 -535
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 126 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 119 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 107 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 128 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 232 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 294 0
29JAN26 49.00 P 0.01 0.01 0.01 0.01 0.00 76 133 316 +133
29JAN26 50.00 P 0.01 0.01 0.01 0.01 0.00 71 200 1,418 +200
29JAN26 52.50 P 0.05 0.06 0.05 0.01 0.00 57 182 1,363 +182
29JAN26 55.00 P 0.06 0.08 0.05 0.01 0.00 44 182 973 0
29JAN26 57.50 P 0.05 0.13 0.05 0.01 -0.02 30 581 951 +344
29JAN26 60.00 P 0.14 0.23 0.13 0.08 -0.19 26 281 789 +57
29JAN26 62.50 P 1.00 1.00 0.66 0.69 -0.59 26 393 641 +113
29JAN26 65.00 P 0.00 0.00 0.00 2.41 -0.85 29 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 4.84 -0.71 42 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 7.42 -0.75 64 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 9.77 -0.89 64 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 12.57 -0.55 104 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 14.70 -0.85 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 17.20 -0.85 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.70 -0.85 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.20 -0.85 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 263 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 560 0
26FEB26 55.00 P 0.00 0.00 0.00 0.06 -0.06 24 0 577 0
26FEB26 57.50 P 0.30 0.30 0.28 0.24 -0.16 24 42 492 +15
26FEB26 60.00 P 0.89 0.89 0.70 0.73 -0.27 24 30 665 +3
26FEB26 62.50 P 1.70 1.71 1.65 1.67 -0.50 24 15 64 +15
26FEB26 65.00 P 0.00 0.00 0.00 3.19 -0.67 25 0 65 0
26FEB26 67.50 P 0.00 0.00 0.00 5.17 -0.44 27 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 7.48 -0.69 30 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 9.77 -0.92 30 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 12.57 -0.60 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.70 -0.85 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.20 -0.85 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.70 -0.85 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.20 -0.85 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 293 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 1,094 0
30MAR26 52.50 P 0.00 0.00 0.00 0.11 -0.06 25 0 849 0
30MAR26 55.00 P 0.36 0.36 0.36 0.30 -0.13 25 2 662 0
30MAR26 57.50 P 0.00 0.00 0.00 0.70 -0.20 25 0 302 0
30MAR26 60.00 P 1.55 1.55 1.37 1.40 -0.29 25 55 340 +42
30MAR26 62.50 P 2.43 2.47 2.43 2.47 -0.42 25 17 18 +16
30MAR26 65.00 P 4.21 4.21 4.21 3.91 -0.60 26 30 85 +30
30MAR26 67.50 P 0.00 0.00 0.00 5.71 -0.70 27 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 7.75 -0.84 27 0 4 0
30MAR26 72.50 P 0.00 0.00 0.00 10.03 -0.66 29 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.57 -0.65 35 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.70 -0.85 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.20 -0.85 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.70 -0.85 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.20 -0.85 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 17 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 46 0
29APR26 50.00 P 0.18 0.18 0.18 0.08 -0.05 24 1 35 +1
29APR26 52.50 P 0.00 0.00 0.00 0.21 -0.11 24 0 161 0
29APR26 55.00 P 0.59 0.59 0.52 0.49 -0.19 24 30 181 +25
29APR26 57.50 P 0.97 0.97 0.97 0.99 -0.23 24 20 619 +20
29APR26 60.00 P 0.00 0.00 0.00 1.75 -0.34 24 0 500 0
29APR26 62.50 P 0.00 0.00 0.00 2.81 -0.50 24 0 2 0
29APR26 65.00 P 0.00 0.00 0.00 4.27 -0.64 25 0 2 0
29APR26 67.50 P 0.00 0.00 0.00 6.00 -0.74 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 7.75 -1.06 23 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.03 -0.72 25 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.57 -0.65 30 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.70 -0.85 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.20 -0.85 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.70 -0.85 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.20 -0.85 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 54 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.13 -0.04 25 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.18 -0.05 25 0 188 0
29JUN26 48.00 P 0.00 0.00 0.00 0.25 -0.06 25 0 138 0
29JUN26 49.00 P 0.00 0.00 0.00 0.34 -0.08 25 0 258 0
29JUN26 50.00 P 0.00 0.00 0.00 0.44 -0.08 25 0 226 0
29JUN26 52.50 P 0.00 0.00 0.00 0.82 -0.10 25 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 1.34 -0.19 25 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 2.14 -0.22 25 0 27 0
29JUN26 60.00 P 3.06 3.06 3.06 3.06 -0.36 24 4 104 0
29JUN26 62.50 P 4.53 4.53 4.53 4.46 -0.45 25 35 69 +35
29JUN26 65.00 P 0.00 0.00 0.00 6.05 -0.47 26 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.84 -0.55 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.55 -0.83 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.86 -0.63 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.15 -0.54 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.00 -0.78 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.32 -0.80 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.70 -0.81 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.11 -0.82 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.17 -0.04 24 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.22 -0.06 24 0 9 0
29SEP26 46.00 P 0.00 0.00 0.00 0.29 -0.07 24 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.38 -0.08 24 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.48 -0.10 24 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.61 -0.09 24 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 0.75 -0.15 24 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 1.24 -0.15 24 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 1.91 -0.21 24 0 122 0
29SEP26 57.50 P 0.00 0.00 0.00 2.79 -0.32 24 0 59 0
29SEP26 60.00 P 3.82 3.82 3.82 3.82 -0.45 24 2 20 +2
29SEP26 62.50 P 0.00 0.00 0.00 5.18 -0.47 24 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 6.70 -0.54 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.41 -0.61 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.29 -0.66 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.32 -0.71 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.47 -0.75 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.23 -0.77 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.51 -0.77 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.84 -0.79 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.21 -0.80 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.27 +0.01 23 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.34 +0.01 23 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.43 0.00 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.52 -0.01 22 0 12 0
30DEC26 48.00 P 0.00 0.00 0.00 0.67 0.00 23 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 0.79 -0.03 22 0 15 0
30DEC26 50.00 P 1.03 1.03 1.02 0.99 -0.01 23 186 188 +124
30DEC26 52.50 P 1.55 1.56 1.55 1.53 -0.02 23 186 218 +156
30DEC26 55.00 P 0.00 0.00 0.00 2.22 -0.08 23 0 60 0
30DEC26 57.50 P 0.00 0.00 0.00 3.09 -0.15 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 4.25 -0.13 23 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 5.54 -0.23 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.05 -0.28 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.65 -0.44 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.53 -0.47 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.53 -0.53 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.65 -0.58 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.87 -0.64 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.60 -0.68 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.90 -0.73 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.25 -0.76 22 0 0 0
TOTAL PUT 2,607 22,708 +1,513
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 43.98
29JAN26 28.00 C 0.00 0.00 0.00 16.02 -0.15 154 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 15.03 -0.12 149 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 14.03 -0.11 138 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 13.02 -0.15 121 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 12.02 -0.12 111 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 11.02 -0.15 101 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.04 -0.14 101 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.04 -0.11 91 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 8.08 -0.08 91 1 0 -1
29JAN26 37.00 C 0.00 0.00 0.00 7.05 -0.13 74 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 6.06 -0.10 66 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 5.04 -0.02 52 0 130 0
29JAN26 40.00 C 4.24 4.24 4.24 4.00 -0.17 25 1 383 0
29JAN26 41.00 C 3.25 3.25 3.25 3.00 -0.07 17 2 223 0
29JAN26 42.00 C 2.23 2.30 1.85 1.99 -0.06 0 23 260 -21
29JAN26 43.00 C 1.14 1.14 0.95 1.12 -0.06 20 23 257 -12
29JAN26 44.00 C 0.59 0.59 0.38 0.43 -0.09 19 40 285 0
29JAN26 45.00 C 0.11 0.11 0.11 0.12 -0.06 20 15 212 +15
29JAN26 46.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 262 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 123 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 127 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 - 82 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 15.11 -0.12 66 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 14.09 -0.11 56 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.13 -0.07 59 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.13 -0.01 54 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.14 -0.33 50 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.14 -0.04 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.08 -0.33 28 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.13 -0.14 35 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.14 -0.13 32 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 6.27 -0.03 36 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 5.13 -0.16 22 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 4.23 +0.02 24 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 3.33 +0.03 23 0 43 0
26FEB26 42.00 C 2.42 2.42 2.42 2.42 -0.13 20 2 123 -2
26FEB26 43.00 C 0.00 0.00 0.00 1.68 -0.05 19 0 98 0
26FEB26 44.00 C 0.00 0.00 0.00 1.10 -0.06 19 0 121 0
26FEB26 45.00 C 0.66 0.66 0.66 0.70 -0.04 20 10 98 +10
26FEB26 46.00 C 0.53 0.53 0.37 0.40 -0.04 20 2 133 +1
26FEB26 47.00 C 0.00 0.00 0.00 0.21 -0.03 19 0 199 0
26FEB26 48.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 82 0
26FEB26 49.00 C 0.10 0.10 0.10 0.05 -0.01 20 1 485 0
26FEB26 50.00 C 0.19 0.19 0.19 0.02 -0.01 19 14 24 +14
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 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 24.03 -0.28 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.04 -0.45 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.12 -0.39 68 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.10 +0.01 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.06 -0.40 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.07 -0.10 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.15 -0.12 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.98 -0.20 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.21 -0.32 55 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 15.26 +0.03 55 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.39 +0.03 59 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 13.23 +0.03 44 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 12.26 +0.11 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.27 -0.20 40 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 10.20 -0.20 30 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 9.20 -0.23 27 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 8.30 -0.04 30 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 7.36 +0.01 29 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.42 +0.12 28 1 31 -1
30MAR26 39.00 C 0.00 0.00 0.00 5.45 +0.08 25 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 4.66 -0.05 26 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 3.85 +0.07 25 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 3.02 -0.02 23 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 2.34 -0.06 22 0 83 0
30MAR26 44.00 C 0.00 0.00 0.00 1.84 -0.02 23 0 150 0
30MAR26 45.00 C 1.44 1.44 1.31 1.41 -0.02 23 101 257 +101
30MAR26 46.00 C 1.12 1.12 1.07 1.06 -0.01 23 111 133 +58
30MAR26 47.00 C 0.00 0.00 0.00 0.76 -0.01 23 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 0.54 0.00 23 0 79 0
30MAR26 49.00 C 0.00 0.00 0.00 0.37 0.00 23 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 0.25 0.00 23 0 15 0
30MAR26 52.50 C 0.19 0.19 0.19 0.09 0.00 23 15 15 +15
30MAR26 55.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 14.39 +0.03 46 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.23 -0.08 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.26 +0.11 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.27 -0.20 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.26 -0.14 22 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.25 -0.37 15 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.48 -0.16 29 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.36 -0.31 21 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.68 -0.05 27 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.61 +0.12 22 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.94 +0.15 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 3.92 -0.16 20 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 3.36 +0.01 22 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 2.71 -0.04 22 60 60 +60
29APR26 44.00 C 0.00 0.00 0.00 2.21 -0.01 22 60 70 +60
29APR26 45.00 C 0.00 0.00 0.00 1.77 +0.02 23 0 29 0
29APR26 46.00 C 0.00 0.00 0.00 1.40 0.00 23 0 17 0
29APR26 47.00 C 1.12 1.15 1.12 1.08 0.00 23 200 200 +199
29APR26 48.00 C 0.00 0.00 0.00 0.81 0.00 23 0 32 0
29APR26 49.00 C 0.00 0.00 0.00 0.60 0.00 23 0 59 0
29APR26 50.00 C 0.00 0.00 0.00 0.44 0.00 23 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.19 0.00 22 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.03 - 23 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 21.20 -0.07 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.21 -0.25 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.22 -0.07 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.23 -0.07 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.35 +0.04 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.25 -0.28 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.26 -0.07 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.39 +0.03 38 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.56 +0.25 41 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 12.31 0.00 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.32 -0.15 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.66 -0.06 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.67 +0.05 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.71 +0.07 29 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 7.77 +0.10 28 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 6.68 -0.05 23 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 6.00 +0.30 25 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 5.20 -0.01 24 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 4.25 -0.08 21 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 3.66 0.00 22 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 2.99 -0.07 22 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 2.48 -0.04 22 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 2.05 +0.01 22 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 1.70 -0.01 22 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 1.39 +0.02 23 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.11 +0.03 23 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.88 +0.03 23 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.69 +0.04 23 0 35 0
29JUN26 52.50 C 0.00 0.00 0.00 0.35 +0.02 22 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 - 23 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 17.35 +0.04 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.25 -0.28 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.26 -0.07 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.39 +0.03 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.56 +0.20 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.31 -0.06 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.68 +0.21 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.66 -0.06 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.72 +0.10 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.79 -0.04 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.88 +0.20 25 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 6.68 -0.11 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.22 +0.04 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.47 0.00 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.51 -0.13 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.01 +0.06 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.48 +0.12 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.90 +0.01 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.48 +0.01 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.13 +0.03 21 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 1.87 +0.03 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.56 -0.01 22 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.34 +0.03 22 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.12 +0.03 22 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 0.71 +0.04 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.41 +0.01 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.25 - 22 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 14.39 +0.03 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.56 +0.20 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.32 -0.06 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.68 +0.21 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.66 -0.06 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.72 +0.10 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.79 -0.04 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.88 +0.20 22 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 6.87 -0.01 19 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 6.29 +0.10 21 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 5.56 +0.04 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.92 +0.07 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.36 +0.16 20 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.72 -0.14 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.26 +0.01 20 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.85 0.00 20 0 5 0
30DEC26 46.00 C 2.35 2.35 2.35 2.47 -0.04 20 1 17 +1
30DEC26 47.00 C 0.00 0.00 0.00 2.16 -0.08 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.91 -0.01 20 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 1.68 +0.02 21 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 1.45 +0.05 21 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 0.98 +0.04 21 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 0.63 +0.02 20 0 10 0
30DEC26 57.50 C 0.00 0.00 0.00 0.41 - 20 0 0 -
TOTAL CALL 683 6,112 +497
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 118 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 109 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 136 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 199 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 445 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 358 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 176 0
29JAN26 42.00 P 0.03 0.03 0.03 0.02 -0.01 21 4 145 -4
29JAN26 43.00 P 0.11 0.12 0.11 0.11 -0.03 19 38 136 -13
29JAN26 44.00 P 0.39 0.55 0.39 0.45 -0.04 19 50 67 +27
29JAN26 45.00 P 0.00 0.00 0.00 1.15 0.00 21 0 24 0
29JAN26 46.00 P 0.00 0.00 0.00 2.08 +0.04 27 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 5.02 +0.06 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 6.02 +0.06 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 8.52 +0.06 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.02 +0.03 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 13.52 - 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 46 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 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 35 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 28 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 0.00 21 0 23 0
26FEB26 39.00 P 0.07 0.07 0.07 0.02 -0.01 19 15 52 -15
26FEB26 40.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 54 0
26FEB26 41.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 78 0
26FEB26 42.00 P 0.31 0.34 0.31 0.32 -0.01 20 45 58 +30
26FEB26 43.00 P 0.00 0.00 0.00 0.59 -0.02 19 0 56 0
26FEB26 44.00 P 0.00 0.00 0.00 1.02 -0.01 19 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 1.63 +0.01 20 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 2.38 +0.02 21 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 3.14 +0.04 19 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.05 +0.06 19 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.03 -0.08 21 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.02 +0.06 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.52 -0.13 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.02 -0.01 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.52 - 0 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 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 55 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 48 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 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 36 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 28 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 0.00 23 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.06 0.00 23 0 18 0
30MAR26 38.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 26 0
30MAR26 39.00 P 0.26 0.26 0.26 0.21 +0.01 23 4 110 0
30MAR26 40.00 P 0.36 0.36 0.36 0.35 +0.01 23 20 175 0
30MAR26 41.00 P 0.56 0.56 0.56 0.56 +0.02 23 5 73 +1
30MAR26 42.00 P 0.00 0.00 0.00 0.82 +0.01 23 0 123 0
30MAR26 43.00 P 1.20 1.20 1.17 1.18 +0.01 23 14 116 +14
30MAR26 44.00 P 0.00 0.00 0.00 1.65 +0.03 23 0 44 0
30MAR26 45.00 P 2.26 2.26 2.26 2.21 +0.04 23 15 15 +15
30MAR26 46.00 P 2.71 2.71 2.71 2.89 +0.05 24 15 15 +14
30MAR26 47.00 P 0.00 0.00 0.00 3.67 +0.05 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.35 +0.06 23 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.23 -0.05 23 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.11 -0.06 23 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.52 -0.15 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.02 -0.01 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.71 - 44 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 0.00 23 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.04 0.00 23 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.35 +0.02 23 0 11 0
29APR26 40.00 P 0.53 0.53 0.53 0.52 +0.03 22 1 13 +1
29APR26 41.00 P 0.00 0.00 0.00 0.75 +0.02 22 0 19 0
29APR26 42.00 P 0.00 0.00 0.00 1.04 0.00 22 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 1.42 +0.03 22 60 126 +39
29APR26 44.00 P 1.85 1.91 1.85 1.91 +0.04 22 137 191 +137
29APR26 45.00 P 0.00 0.00 0.00 2.48 +0.06 23 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 3.13 +0.07 23 0 1 0
29APR26 47.00 P 0.00 0.00 0.00 3.69 -0.13 21 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.66 +0.23 24 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.50 +0.22 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.39 +0.22 26 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.54 -0.13 23 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.04 -0.25 27 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.71 - 38 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 0.02 +0.01 24 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.22 +0.03 22 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.33 +0.04 22 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.46 +0.02 22 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.65 +0.06 22 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 0.88 +0.04 22 0 14 0
29JUN26 40.00 P 1.14 1.14 1.14 1.18 +0.08 22 4 43 +4
29JUN26 41.00 P 0.00 0.00 0.00 1.54 +0.09 22 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.95 +0.09 22 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 2.43 +0.06 22 0 15 0
29JUN26 44.00 P 0.00 0.00 0.00 3.05 +0.12 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.69 +0.13 23 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 4.46 +0.37 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.94 +0.15 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.70 +0.15 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.43 -0.18 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.27 -0.15 20 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.63 -0.08 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.77 -0.15 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.15 - 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 0.04 +0.01 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 +0.02 22 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.30 +0.02 22 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.43 +0.03 22 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.56 +0.01 22 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.79 +0.05 22 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.00 +0.07 22 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.32 +0.10 22 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.62 +0.10 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.02 +0.09 22 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 2.48 +0.09 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.98 +0.09 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.56 +0.11 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.19 +0.11 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.82 +0.27 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.56 +0.06 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.31 +0.09 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.14 +0.11 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.92 +0.22 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.05 +0.34 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.09 -0.12 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.54 - 24 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 18 0
30DEC26 32.00 P 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.29 +0.03 21 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.41 +0.04 21 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.53 +0.03 20 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.73 +0.05 21 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.91 +0.01 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.18 +0.04 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.52 +0.09 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.84 +0.12 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.24 +0.05 21 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.70 +0.14 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.25 +0.19 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.79 +0.17 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.41 +0.18 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.05 +0.15 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.62 -0.03 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.48 +0.11 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.19 +0.03 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.92 -0.04 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.10 -0.02 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.21 -0.22 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.54 - 22 0 0 -
TOTAL PUT 427 4,953 +250
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$ 31.54
29JAN26 15.00 C 0.00 0.00 0.00 16.73 0.00 345 0 880 0
29JAN26 15.50 C 0.00 0.00 0.00 16.05 -0.18 188 0 480 0
29JAN26 16.00 C 0.00 0.00 0.00 15.77 +0.04 332 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 15.07 -0.16 218 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 14.55 -0.18 160 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 14.28 +0.05 297 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 13.55 -0.18 142 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.28 +0.05 273 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.87 +0.14 282 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 12.05 -0.18 116 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 11.67 -0.06 208 0 283 0
29JAN26 21.00 C 0.00 0.00 0.00 10.79 +0.06 220 0 427 0
29JAN26 22.00 C 0.00 0.00 0.00 9.55 -0.18 0 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 8.78 +0.05 177 0 1,264 0
29JAN26 24.00 C 0.00 0.00 0.00 7.55 -0.18 0 0 776 0
29JAN26 25.00 C 6.26 6.26 6.26 6.75 +0.02 134 1 1,712 +1
29JAN26 26.00 C 5.23 5.23 5.23 5.56 -0.17 64 39 2,735 -39
29JAN26 27.00 C 0.00 0.00 0.00 4.70 -0.04 91 0 1,267 0
29JAN26 28.00 C 3.00 3.53 3.00 3.58 -0.16 51 11 2,977 -11
29JAN26 29.00 C 2.45 2.50 2.45 2.60 -0.18 43 2 2,807 0
29JAN26 30.00 C 1.18 1.52 1.18 1.74 -0.10 44 20 2,565 -15
29JAN26 31.00 C 0.67 0.97 0.57 0.98 -0.16 41 166 2,258 +1
29JAN26 32.00 C 0.63 0.63 0.28 0.47 -0.16 41 409 2,865 +249
29JAN26 33.00 C 0.16 0.24 0.15 0.22 -0.13 43 2,621 6,155 -1,065
29JAN26 34.00 C 0.09 0.10 0.07 0.11 -0.09 47 309 1,626 -96
29JAN26 35.00 C 0.04 0.05 0.03 0.06 -0.05 52 29 1,011 -14
29JAN26 36.00 C 0.01 0.01 0.01 0.03 -0.03 55 26 517 0
29JAN26 37.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 488 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 525 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 469 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 681 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 84 0 455 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 97 0 279 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 15.22 -0.05 121 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 14.67 -0.10 107 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 14.28 +0.01 120 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 13.64 -0.13 90 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 13.34 +0.07 117 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 12.87 +0.10 115 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 12.16 -0.11 82 0 0 0
26FEB26 20.00 C 11.35 11.62 11.31 11.93 +0.15 110 105 294 +90
26FEB26 21.00 C 0.00 0.00 0.00 10.79 +0.01 88 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 9.60 -0.19 31 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 8.78 -0.01 70 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 7.62 -0.19 40 0 280 0
26FEB26 25.00 C 6.30 6.30 6.30 6.75 -0.09 52 10 493 0
26FEB26 26.00 C 0.00 0.00 0.00 5.85 +0.10 52 0 315 0
26FEB26 27.00 C 0.00 0.00 0.00 4.73 -0.27 36 0 668 0
26FEB26 28.00 C 3.45 3.45 3.22 3.94 -0.20 40 21 1,385 +1
26FEB26 29.00 C 2.54 2.54 2.54 3.12 -0.07 39 2 2,098 0
26FEB26 30.00 C 2.00 2.00 2.00 2.40 -0.08 38 1 2,232 +1
26FEB26 31.00 C 1.43 1.80 1.34 1.79 -0.08 38 178 1,039 +126
26FEB26 32.00 C 1.05 1.27 1.05 1.30 -0.05 38 222 793 +127
26FEB26 33.00 C 0.80 0.86 0.72 0.94 -0.07 38 413 625 +5
26FEB26 34.00 C 0.48 0.66 0.48 0.65 -0.10 39 124 635 -19
26FEB26 35.00 C 0.36 0.46 0.33 0.46 -0.09 39 183 1,829 +63
26FEB26 36.00 C 0.24 0.33 0.24 0.32 -0.09 40 130 546 +15
26FEB26 37.00 C 0.20 0.20 0.20 0.21 -0.10 40 15 873 0
26FEB26 38.00 C 0.00 0.00 0.00 0.14 -0.09 41 0 337 0
26FEB26 39.00 C 0.12 0.12 0.12 0.10 -0.07 42 3 804 0
26FEB26 40.00 C 0.00 0.00 0.00 0.07 -0.06 43 0 433 0
26FEB26 41.00 C 0.00 0.00 0.00 0.05 -0.05 44 0 247 0
26FEB26 42.00 C 0.00 0.00 0.00 0.03 -0.05 43 0 17 0
26FEB26 43.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 5 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 103 0
26FEB26 45.00 C 0.02 0.02 0.02 0.01 -0.03 45 275 435 +275
30MAR26 8.25 C 0.00 0.00 0.00 23.39 -0.12 147 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.38 +0.11 193 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.13 +0.11 189 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.59 -0.18 98 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.37 -0.15 125 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.15 -0.12 134 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.14 +0.12 175 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.59 -0.18 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.11 -0.17 102 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.74 -0.04 136 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.10 -0.18 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.85 +0.07 140 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.11 -0.18 76 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 18.61 -0.18 66 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.11 -0.18 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.88 +0.16 122 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 17.20 -0.10 94 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 16.73 -0.07 95 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 16.11 -0.19 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 15.77 -0.04 92 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 15.22 -0.09 81 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 14.67 -0.14 68 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 14.28 -0.03 82 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 13.64 -0.23 48 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 13.43 +0.11 87 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 12.87 +0.05 79 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 12.45 +0.12 81 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 11.93 +0.10 76 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 10.89 +0.11 66 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 9.85 0.00 57 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 8.78 -0.13 46 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 7.83 -0.09 44 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 6.99 +0.10 46 0 9,258 0
30MAR26 26.00 C 0.00 0.00 0.00 6.11 -0.03 45 0 1,580 0
30MAR26 27.00 C 0.00 0.00 0.00 5.02 -0.22 36 0 2,510 0
30MAR26 28.00 C 4.00 4.00 4.00 4.45 -0.09 42 5 4,576 +5
30MAR26 29.00 C 0.00 0.00 0.00 3.53 -0.12 36 0 762 0
30MAR26 30.00 C 0.00 0.00 0.00 3.00 -0.04 39 0 3,847 0
30MAR26 31.00 C 2.20 2.32 2.20 2.45 -0.05 39 30 1,015 +29
30MAR26 32.00 C 1.70 1.90 1.70 1.97 -0.06 39 96 1,578 +21
30MAR26 33.00 C 1.38 1.49 1.38 1.58 -0.06 39 31 458 +31
30MAR26 34.00 C 1.08 1.21 1.08 1.27 -0.05 40 3 660 -1
30MAR26 35.00 C 1.00 1.00 1.00 1.03 -0.02 41 1 10,060 +1
30MAR26 36.00 C 0.70 0.70 0.70 0.81 -0.03 41 15 839 0
30MAR26 37.00 C 0.00 0.00 0.00 0.65 -0.01 41 1 1,492 +1
30MAR26 38.00 C 0.46 0.51 0.46 0.51 -0.02 42 16 479 +6
30MAR26 39.00 C 0.00 0.00 0.00 0.41 -0.02 42 0 180 0
30MAR26 40.00 C 0.33 0.33 0.33 0.32 -0.02 43 5 302 +5
30MAR26 41.00 C 0.00 0.00 0.00 0.25 -0.02 43 0 215 0
30MAR26 42.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 226 0
30MAR26 43.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30MAR26 45.00 C 0.14 0.15 0.14 0.10 -0.01 45 3 31 +3
29APR26 17.50 C 0.00 0.00 0.00 14.28 -0.03 64 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 13.77 -0.10 60 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.43 +0.07 70 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 12.87 0.00 62 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.45 +0.08 65 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.06 +0.23 67 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.89 0.00 52 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.94 +0.09 50 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.83 -0.08 38 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.87 -0.16 36 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.23 0.00 45 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 6.11 -0.03 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.34 +0.02 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.59 -0.09 36 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 4.12 +0.10 40 0 25 0
29APR26 30.00 C 0.00 0.00 0.00 3.39 0.00 38 0 130 0
29APR26 31.00 C 2.82 2.82 2.82 2.91 +0.03 39 2 149 0
29APR26 32.00 C 0.00 0.00 0.00 2.42 -0.02 39 0 375 0
29APR26 33.00 C 1.87 1.87 1.87 2.03 -0.03 39 10 79 +10
29APR26 34.00 C 1.48 1.48 1.48 1.70 -0.05 39 1 16 -1
29APR26 35.00 C 1.20 1.33 1.16 1.42 -0.06 40 47 645 +43
29APR26 36.00 C 0.00 0.00 0.00 1.20 -0.05 40 0 36 0
29APR26 37.00 C 0.00 0.00 0.00 1.01 -0.05 41 0 38 0
29APR26 38.00 C 0.00 0.00 0.00 0.84 -0.06 41 0 20 0
29APR26 39.00 C 0.00 0.00 0.00 0.71 -0.05 42 0 3 0
29APR26 40.00 C 0.00 0.00 0.00 0.59 -0.06 42 0 26 0
29APR26 41.00 C 0.00 0.00 0.00 0.50 -0.06 43 0 10 0
29APR26 42.00 C 0.00 0.00 0.00 0.42 -0.06 43 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 0.35 -0.06 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.30 -0.06 44 0 15 0
29APR26 45.00 C 0.27 0.27 0.27 0.25 -0.06 45 60 67 +60
29JUN26 10.00 C 0.00 0.00 0.00 21.78 -0.07 93 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.45 +0.10 105 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.74 -0.12 77 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.47 +0.11 98 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.85 -0.02 84 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.27 -0.11 71 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.99 +0.11 87 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.32 -0.07 70 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.88 -0.02 72 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 17.20 -0.20 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.01 +0.21 75 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.11 -0.31 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 15.77 -0.15 47 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.29 -0.14 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.79 -0.15 44 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 14.57 +0.26 63 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 14.09 +0.22 61 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 13.43 -0.08 50 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 13.05 +0.16 54 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 12.46 +0.09 47 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 12.06 +0.02 49 0 455 0
29JUN26 21.00 C 10.76 10.76 10.76 11.05 +0.16 44 1 38 -1
29JUN26 22.00 C 9.84 9.84 9.84 9.94 -0.01 34 1 56 -1
29JUN26 23.00 C 0.00 0.00 0.00 9.19 -0.12 40 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 8.14 -0.19 34 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 7.35 -0.11 35 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 6.51 -0.06 34 0 138 0
29JUN26 27.00 C 0.00 0.00 0.00 5.77 -0.40 34 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 5.17 +0.01 36 0 2,342 0
29JUN26 29.00 C 0.00 0.00 0.00 4.55 -0.02 36 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 4.05 +0.02 37 0 4,843 0
29JUN26 31.00 C 0.00 0.00 0.00 3.62 +0.07 38 0 134 0
29JUN26 32.00 C 0.00 0.00 0.00 3.13 +0.02 38 0 185 0
29JUN26 33.00 C 0.00 0.00 0.00 2.73 -0.01 38 0 260 0
29JUN26 34.00 C 2.36 2.36 2.36 2.40 0.00 39 15 198 +15
29JUN26 35.00 C 0.00 0.00 0.00 2.09 -0.02 39 0 1,657 0
29JUN26 36.00 C 0.00 0.00 0.00 1.83 -0.03 39 0 1,274 0
29JUN26 37.00 C 0.00 0.00 0.00 1.65 +0.02 40 0 116 0
29JUN26 38.00 C 0.00 0.00 0.00 1.43 -0.01 40 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 1.26 -0.01 41 0 5 0
29JUN26 40.00 C 0.00 0.00 0.00 1.12 0.00 41 0 26 0
29JUN26 41.00 C 0.00 0.00 0.00 0.98 -0.01 42 0 47 0
29JUN26 42.00 C 0.00 0.00 0.00 0.87 -0.01 42 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 0.76 -0.03 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.68 -0.02 43 0 6 0
29JUN26 45.00 C 0.56 0.56 0.56 0.60 -0.03 43 100 116 +100
29SEP26 14.50 C 0.00 0.00 0.00 17.20 -0.20 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 17.01 +0.16 65 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 16.21 -0.21 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.78 -0.14 43 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 15.54 +0.10 58 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 14.82 -0.12 43 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 14.57 +0.11 55 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 14.09 +0.22 53 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 13.43 -0.08 44 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 13.05 +0.16 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.56 +0.10 45 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 12.18 +0.14 47 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 11.28 +0.16 45 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 10.10 -0.23 36 0 726 0
29SEP26 23.00 C 0.00 0.00 0.00 9.20 -0.29 35 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 8.73 +0.20 41 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 7.58 -0.19 35 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 7.06 +0.02 38 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 6.56 +0.27 40 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 5.65 -0.05 36 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 5.13 +0.03 37 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 4.85 +0.19 39 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 4.26 +0.01 38 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 3.85 +0.02 39 0 194 0
29SEP26 33.00 C 3.35 3.50 3.35 3.50 +0.06 39 50 310 +50
29SEP26 34.00 C 2.99 3.18 2.99 3.18 +0.07 40 165 314 +75
29SEP26 35.00 C 2.73 2.89 2.73 2.88 +0.06 40 50 149 +50
29SEP26 36.00 C 2.51 2.51 2.51 2.59 +0.05 40 90 1,406 +29
29SEP26 37.00 C 0.00 0.00 0.00 2.35 +0.05 40 0 123 0
29SEP26 38.00 C 0.00 0.00 0.00 2.11 +0.03 41 0 636 0
29SEP26 39.00 C 1.94 1.94 1.94 1.92 +0.02 41 95 156 +95
29SEP26 40.00 C 1.67 1.67 1.67 1.74 -0.02 41 15 45 +15
29SEP26 41.00 C 0.00 0.00 0.00 1.57 -0.02 41 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 1.43 -0.02 41 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 1.29 -0.03 42 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 1.17 -0.01 42 0 6 0
29SEP26 45.00 C 0.00 0.00 0.00 1.04 -0.02 42 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 14.82 -0.12 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.57 +0.11 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.09 +0.14 46 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 13.43 -0.08 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.05 +0.06 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.56 -0.01 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.18 +0.05 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.28 +0.09 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.26 -0.17 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.45 -0.16 34 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 8.73 -0.06 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.95 -0.08 34 0 0 0
30DEC26 26.00 C 7.00 7.00 7.00 7.32 -0.34 35 20 180 0
30DEC26 27.00 C 0.00 0.00 0.00 6.63 -0.18 34 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 6.01 -0.17 34 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 5.59 -0.17 35 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 5.12 -0.08 35 0 34 0
30DEC26 31.00 C 4.62 4.62 4.62 4.83 +0.03 37 2 9 0
30DEC26 32.00 C 0.00 0.00 0.00 4.42 -0.01 37 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.08 +0.01 38 0 46 0
30DEC26 34.00 C 3.50 3.50 3.50 3.75 +0.01 38 1 49 +1
30DEC26 35.00 C 0.00 0.00 0.00 3.46 0.00 38 0 27 0
30DEC26 36.00 C 0.00 0.00 0.00 3.18 -0.01 39 0 3 0
30DEC26 37.00 C 0.00 0.00 0.00 2.94 -0.01 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.73 0.00 39 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 2.52 0.00 40 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.31 -0.03 40 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 2.16 0.00 40 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 2.03 +0.02 41 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 1.88 +0.02 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.77 +0.03 41 0 0 0
30DEC26 45.00 C 1.63 1.63 1.63 1.66 +0.03 42 1 1 +1
TOTAL CALL 6,247 133,642 +337
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 226 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 217 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 208 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 199 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 190 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 182 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 174 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 166 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 158 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 151 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1,052 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,730 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2,318 0
29JAN26 24.00 P 0.02 0.02 0.02 0.01 0.00 90 15 2,406 +15
29JAN26 25.00 P 0.03 0.03 0.03 0.01 0.00 78 10 2,080 0
29JAN26 26.00 P 0.02 0.03 0.02 0.01 0.00 66 515 2,551 -465
29JAN26 27.00 P 0.04 0.04 0.04 0.01 0.00 55 150 2,662 +113
29JAN26 28.00 P 0.04 0.05 0.04 0.03 +0.02 52 459 2,836 +312
29JAN26 29.00 P 0.12 0.16 0.09 0.08 +0.03 49 553 2,182 -194
29JAN26 30.00 P 0.30 0.38 0.17 0.20 +0.03 46 170 2,527 +20
29JAN26 31.00 P 0.55 0.82 0.46 0.44 -0.01 42 246 1,272 -10
29JAN26 32.00 P 1.39 1.43 0.96 0.91 -0.03 40 113 4,814 -79
29JAN26 33.00 P 2.06 2.06 2.06 1.64 -0.03 41 3 863 -3
29JAN26 34.00 P 0.00 0.00 0.00 2.64 +0.10 57 0 117 0
29JAN26 35.00 P 0.00 0.00 0.00 3.51 +0.03 52 0 65 0
29JAN26 36.00 P 0.00 0.00 0.00 4.48 +0.01 55 0 18 0
29JAN26 37.00 P 0.00 0.00 0.00 5.51 +0.04 73 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.59 +0.10 99 0 20 0
29JAN26 39.00 P 0.00 0.00 0.00 7.46 +0.11 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.46 -0.07 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.53 +0.19 115 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.46 +0.05 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.46 0.00 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.49 -0.16 125 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.46 -0.22 0 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 80 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 70 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 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 55 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 0.03 0.04 0.03 0.01 0.00 43 49 526 0
26FEB26 24.00 P 0.05 0.05 0.05 0.02 -0.01 42 65 1,232 +49
26FEB26 25.00 P 0.07 0.08 0.07 0.04 -0.01 40 45 1,374 0
26FEB26 26.00 P 0.15 0.15 0.13 0.08 -0.02 40 115 1,399 0
26FEB26 27.00 P 0.25 0.25 0.18 0.16 -0.02 39 129 1,794 -42
26FEB26 28.00 P 0.40 0.42 0.29 0.28 -0.03 39 163 1,674 +153
26FEB26 29.00 P 0.66 0.66 0.48 0.48 0.00 38 243 2,336 +148
26FEB26 30.00 P 0.82 1.02 0.77 0.77 +0.02 38 575 1,493 +46
26FEB26 31.00 P 1.32 1.45 1.24 1.14 -0.02 37 325 1,525 +291
26FEB26 32.00 P 1.97 2.02 1.66 1.66 +0.02 37 86 1,251 +67
26FEB26 33.00 P 2.62 2.62 2.40 2.24 -0.07 36 4 502 +4
26FEB26 34.00 P 0.00 0.00 0.00 3.01 -0.05 38 0 124 0
26FEB26 35.00 P 0.00 0.00 0.00 3.81 -0.07 38 0 3 0
26FEB26 36.00 P 0.00 0.00 0.00 4.68 -0.08 39 0 26 0
26FEB26 37.00 P 0.00 0.00 0.00 5.75 +0.12 48 0 20 0
26FEB26 38.00 P 0.00 0.00 0.00 6.59 +0.05 44 0 5 0
26FEB26 39.00 P 0.00 0.00 0.00 7.50 -0.11 41 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 8.48 -0.05 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.75 +0.14 67 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.46 -0.16 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.46 -0.18 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.76 +0.10 80 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 13.50 -0.18 63 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 120 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 0.00 115 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 0.00 108 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 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 81 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 52 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 43 0 863 0
30MAR26 21.00 P 0.05 0.06 0.05 0.01 0.00 39 24 2,056 +24
30MAR26 22.00 P 0.08 0.08 0.07 0.02 0.00 38 23 14,511 +4
30MAR26 23.00 P 0.11 0.12 0.11 0.05 +0.01 39 8 3,149 +8
30MAR26 24.00 P 0.15 0.16 0.15 0.09 +0.01 39 65 10,828 +5
30MAR26 25.00 P 0.25 0.25 0.25 0.15 +0.01 38 5 1,788 +5
30MAR26 26.00 P 0.38 0.38 0.38 0.27 +0.03 39 15 3,937 +15
30MAR26 27.00 P 0.55 0.55 0.51 0.43 +0.03 39 60 954 +42
30MAR26 28.00 P 0.77 0.77 0.77 0.66 +0.03 39 3 5,837 0
30MAR26 29.00 P 1.11 1.11 0.97 0.93 0.00 38 10 1,198 +5
30MAR26 30.00 P 1.50 1.50 1.30 1.30 0.00 38 40 1,821 -20
30MAR26 31.00 P 1.83 1.99 1.76 1.73 -0.02 38 110 390 +30
30MAR26 32.00 P 2.44 2.44 2.44 2.25 -0.03 38 36 388 +36
30MAR26 33.00 P 0.00 0.00 0.00 2.87 -0.03 39 0 398 0
30MAR26 34.00 P 0.00 0.00 0.00 3.56 -0.02 39 0 342 0
30MAR26 35.00 P 0.00 0.00 0.00 4.44 +0.17 43 0 139 0
30MAR26 36.00 P 0.00 0.00 0.00 4.95 -0.19 37 0 0 0
30MAR26 37.00 P 5.96 5.96 5.96 5.96 -0.03 41 1 1 +1
30MAR26 38.00 P 0.00 0.00 0.00 6.70 +0.07 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.69 +0.08 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.64 +0.02 42 0 46 0
30MAR26 41.00 P 0.00 0.00 0.00 9.75 +0.06 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.63 -0.05 48 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.51 -0.16 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.76 +0.10 60 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.50 -0.18 48 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 0.02 +0.01 39 0 5 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 22 0
29APR26 22.00 P 0.12 0.13 0.12 0.06 +0.03 38 19 25 +19
29APR26 23.00 P 0.00 0.00 0.00 0.11 +0.04 38 0 14 0
29APR26 24.00 P 0.26 0.26 0.26 0.18 +0.05 38 15 49 +15
29APR26 25.00 P 0.36 0.36 0.34 0.29 +0.07 38 32 147 +2
29APR26 26.00 P 0.53 0.53 0.46 0.45 +0.08 38 26 100 +21
29APR26 27.00 P 0.00 0.00 0.00 0.65 +0.08 38 0 770 0
29APR26 28.00 P 1.00 1.05 1.00 0.89 +0.04 37 12 560 0
29APR26 29.00 P 0.00 0.00 0.00 1.21 +0.02 37 0 759 0
29APR26 30.00 P 1.80 1.86 1.70 1.61 +0.01 37 131 994 +116
29APR26 31.00 P 2.31 2.31 2.28 2.07 -0.02 38 31 140 +8
29APR26 32.00 P 0.00 0.00 0.00 2.61 -0.03 38 0 574 0
29APR26 33.00 P 0.00 0.00 0.00 3.22 -0.03 38 0 25 0
29APR26 34.00 P 0.00 0.00 0.00 3.91 -0.03 39 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 4.64 -0.04 39 0 82 0
29APR26 36.00 P 0.00 0.00 0.00 5.51 +0.02 42 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 6.05 -0.21 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.85 -0.34 36 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.04 -0.04 44 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.72 -0.18 39 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.82 +0.12 45 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.67 -0.06 43 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.56 -0.11 41 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.76 +0.10 51 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.86 +0.08 57 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 44 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 0.00 0.00 0.00 0.01 0.00 37 0 354 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,562 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0.08 +0.01 35 0 1,007 0
29JUN26 22.00 P 0.26 0.26 0.26 0.14 +0.02 35 15 1,148 +15
29JUN26 23.00 P 0.35 0.35 0.35 0.23 +0.03 35 15 514 +15
29JUN26 24.00 P 0.00 0.00 0.00 0.36 +0.04 36 0 375 0
29JUN26 25.00 P 0.69 0.69 0.61 0.53 +0.05 36 19 5,680 +19
29JUN26 26.00 P 0.00 0.00 0.00 0.75 +0.05 36 0 2,442 0
29JUN26 27.00 P 1.17 1.17 1.07 1.03 +0.06 37 17 220 +17
29JUN26 28.00 P 1.50 1.50 1.43 1.38 +0.07 37 115 164 +110
29JUN26 29.00 P 1.84 1.84 1.74 1.72 +0.04 37 16 123 +16
29JUN26 30.00 P 2.30 2.30 2.14 2.16 +0.02 37 19 106 +19
29JUN26 31.00 P 2.78 2.84 2.78 2.65 +0.01 37 25 132 +15
29JUN26 32.00 P 3.50 3.50 3.39 3.21 -0.01 38 251 501 +250
29JUN26 33.00 P 0.00 0.00 0.00 3.82 -0.02 38 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 4.46 -0.06 38 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 5.19 -0.03 39 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.94 -0.03 39 0 1,200 0
29JUN26 37.00 P 6.79 6.79 6.79 6.71 +0.14 40 5 5 +5
29JUN26 38.00 P 0.00 0.00 0.00 7.45 -0.16 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.57 +0.49 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.14 -0.20 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.94 -0.30 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.08 +0.15 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.10 +0.21 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.76 -0.10 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.86 +0.08 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 45 0
29SEP26 16.00 P 0.11 0.11 0.11 0.03 +0.02 37 9 66 +9
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 +0.03 36 0 153 0
29SEP26 19.00 P 0.22 0.22 0.22 0.14 +0.03 36 10 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 +0.04 36 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 +0.04 36 0 4,110 0
29SEP26 21.00 P 0.00 0.00 0.00 0.32 +0.05 36 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.47 +0.08 37 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.63 +0.07 37 0 784 0
29SEP26 24.00 P 0.98 0.98 0.91 0.84 +0.06 37 30 3,949 +15
29SEP26 25.00 P 1.19 1.19 1.10 1.10 +0.06 37 40 427 +15
29SEP26 26.00 P 1.54 1.54 1.33 1.38 +0.04 37 161 680 +126
29SEP26 27.00 P 1.80 1.80 1.67 1.72 +0.02 37 168 2,413 +43
29SEP26 28.00 P 2.21 2.21 2.03 2.13 +0.02 37 279 440 +177
29SEP26 29.00 P 0.00 0.00 0.00 2.58 +0.05 37 0 141 0
29SEP26 30.00 P 3.05 3.05 3.00 3.03 +0.01 37 50 794 +34
29SEP26 31.00 P 3.60 3.60 3.57 3.63 +0.09 38 200 395 +200
29SEP26 32.00 P 4.19 4.19 4.19 4.21 +0.09 38 25 55 +25
29SEP26 33.00 P 0.00 0.00 0.00 4.78 +0.05 38 0 225 0
29SEP26 34.00 P 0.00 0.00 0.00 5.44 +0.07 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.08 +0.01 38 0 30 0
29SEP26 36.00 P 0.00 0.00 0.00 6.81 -0.01 38 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.69 +0.02 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.48 +0.02 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.18 +0.05 40 0 0 0
29SEP26 40.00 P 10.00 10.00 10.00 10.16 +0.44 42 1 1 +1
29SEP26 41.00 P 0.00 0.00 0.00 10.83 +0.03 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.77 +0.05 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.78 +0.24 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.41 +0.17 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.52 +0.20 44 0 0 0
30DEC26 17.00 P 0.15 0.20 0.15 0.05 -0.03 31 30 53 +30
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.03 31 0 12 0
30DEC26 18.00 P 0.22 0.27 0.22 0.10 -0.03 32 14 52 +11
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.04 32 0 8 0
30DEC26 19.50 P 0.39 0.39 0.39 0.20 -0.03 32 3 3 +3
30DEC26 20.00 P 0.00 0.00 0.00 0.24 -0.06 32 0 62 0
30DEC26 21.00 P 0.00 0.00 0.00 0.37 -0.05 33 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 -0.05 33 0 202 0
30DEC26 23.00 P 0.00 0.00 0.00 0.74 -0.05 33 0 122 0
30DEC26 24.00 P 0.00 0.00 0.00 1.02 -0.05 34 0 232 0
30DEC26 25.00 P 1.39 1.39 1.39 1.32 -0.04 35 20 487 +20
30DEC26 26.00 P 1.70 1.70 1.70 1.69 -0.02 35 3 319 +3
30DEC26 27.00 P 2.40 2.40 2.40 2.07 -0.01 36 30 255 +30
30DEC26 28.00 P 0.00 0.00 0.00 2.54 +0.03 36 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 3.01 +0.07 37 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 3.53 +0.10 37 0 53 0
30DEC26 31.00 P 0.00 0.00 0.00 4.06 +0.03 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.66 +0.04 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.29 +0.07 38 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 5.94 +0.01 38 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 6.59 -0.04 38 0 40 0
30DEC26 36.00 P 0.00 0.00 0.00 7.38 +0.08 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.14 +0.09 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.91 +0.11 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.70 +0.08 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.41 +0.11 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.29 +0.02 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.17 +0.06 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.02 +0.06 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.88 +0.11 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.77 +0.13 42 0 0 0
TOTAL PUT 6,269 164,342 +1,984
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$ 73.60
29JAN26 47.00 C 0.00 0.00 0.00 26.62 -0.31 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 26.31 +0.38 240 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 24.62 -0.31 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 23.62 -0.31 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 21.13 -0.30 92 0 0 0
29JAN26 55.00 C 18.99 18.99 18.99 18.63 -0.30 78 1 4 -1
29JAN26 57.50 C 0.00 0.00 0.00 16.61 +0.18 142 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 13.62 -0.31 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 11.13 -0.31 0 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 8.63 -0.31 0 0 218 0
29JAN26 67.50 C 6.30 6.30 6.00 6.13 -0.31 0 11 505 -11
29JAN26 70.00 C 3.90 3.90 3.74 3.63 -0.29 0 39 731 -5
29JAN26 72.50 C 0.00 0.00 0.00 1.19 -0.31 10 0 483 0
29JAN26 75.00 C 0.10 0.10 0.10 0.07 -0.10 12 10 124 +10
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 12 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 26.66 -0.31 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 26.31 +0.33 97 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 24.66 -0.92 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 23.67 -0.32 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 21.17 -0.28 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 18.68 -0.30 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 16.61 +0.13 55 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 13.76 -0.24 0 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 11.28 -0.24 21 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 8.81 -0.23 20 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 6.32 -0.25 15 0 234 0
26FEB26 70.00 C 4.00 4.08 4.00 3.85 -0.29 10 12 375 -2
26FEB26 72.50 C 1.83 1.92 1.83 1.73 -0.25 10 50 358 +30
26FEB26 75.00 C 0.52 0.52 0.48 0.51 -0.15 11 24 289 +23
26FEB26 77.50 C 0.00 0.00 0.00 0.10 -0.04 11 0 160 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.01 11 0 69 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30MAR26 46.00 C 0.00 0.00 0.00 27.68 -0.29 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.71 -0.26 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.31 +0.33 77 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.75 -0.83 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.68 -0.33 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.21 -0.27 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.68 -0.32 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.61 +0.11 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.76 -0.77 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.28 -0.68 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.82 -0.26 13 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 6.32 -0.29 0 0 720 0
30MAR26 70.00 C 4.09 4.21 4.00 3.96 -0.25 11 68 481 +36
30MAR26 72.50 C 1.88 1.88 1.88 1.98 -0.21 11 30 524 -30
30MAR26 75.00 C 0.77 0.77 0.77 0.75 -0.16 11 2 187 0
30MAR26 77.50 C 0.00 0.00 0.00 0.22 -0.07 11 0 208 0
30MAR26 80.00 C 0.00 0.00 0.00 0.05 -0.02 12 0 32 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -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 17 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 24.75 -0.83 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.69 -0.33 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.74 +0.24 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.70 -0.87 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.61 +0.11 39 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.80 -0.73 18 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.28 -0.68 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.82 -0.28 13 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.34 -0.27 11 0 0 0
29APR26 70.00 C 4.28 4.28 4.28 4.03 -0.28 11 30 104 0
29APR26 72.50 C 0.00 0.00 0.00 2.15 -0.23 11 0 180 0
29APR26 75.00 C 0.93 0.93 0.93 0.98 -0.16 11 30 220 -30
29APR26 77.50 C 0.00 0.00 0.00 0.39 -0.08 11 0 30 0
29APR26 80.00 C 0.00 0.00 0.00 0.13 -0.03 11 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.04 -0.01 12 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 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
29APR26 97.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN26 47.00 C 0.00 0.00 0.00 26.71 -0.42 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.31 +0.29 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.75 -0.83 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.69 -0.34 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.74 +0.24 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.25 -0.32 38 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.61 +0.04 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.80 -0.73 16 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.64 -0.32 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.82 -0.30 11 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 6.36 -0.29 10 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 4.17 -0.29 10 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 2.62 -0.11 11 0 45 0
29JUN26 75.00 C 0.00 0.00 0.00 1.44 -0.13 11 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.74 -0.09 11 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.35 -0.05 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.16 -0.02 11 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 -0.01 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 - 16 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 26.71 -0.42 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.31 +0.29 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.75 -0.83 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.69 -0.34 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.74 +0.21 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.25 -0.32 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.61 +0.04 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.80 -0.73 13 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.64 -0.32 17 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 8.82 -0.32 8 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 6.57 -0.23 9 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 4.76 -0.19 10 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 3.27 -0.14 10 0 22 0
29SEP26 75.00 C 1.70 1.70 1.70 2.11 -0.11 11 3 10 +3
29SEP26 77.50 C 0.00 0.00 0.00 1.29 -0.07 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.74 -0.04 11 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 0.39 -0.03 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.22 -0.01 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.10 -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
29SEP26 97.50 C 0.00 0.00 0.00 0.01 - 12 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 26.31 +0.29 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.75 -0.83 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.69 -0.34 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.74 +0.21 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.25 -0.32 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.61 +0.04 16 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 13.80 -0.73 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.64 -0.32 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.16 -0.25 7 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.16 -0.23 9 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 5.56 -0.02 10 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 3.89 -0.14 10 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 2.70 -0.10 10 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 1.78 -0.06 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.13 -0.04 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.68 -0.02 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.40 -0.01 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.23 -0.01 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 -0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 0.00 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 - 11 0 0 -
TOTAL CALL 310 7,682 +23
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 325 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 663 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 18 0 349 0
29JAN26 72.50 P 0.00 0.00 0.00 0.10 0.00 12 0 299 0
29JAN26 75.00 P 1.33 1.61 1.33 1.48 +0.20 14 40 210 +20
29JAN26 77.50 P 0.00 0.00 0.00 3.97 +0.30 28 0 55 0
29JAN26 80.00 P 0.00 0.00 0.00 6.48 +0.31 41 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 8.98 +0.31 53 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 11.42 +0.24 54 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 13.99 +0.30 75 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 16.45 +0.28 79 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 18.90 +0.20 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 21.46 +0.26 98 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 23.93 - 99 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 50 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 37 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 0.00 0.00 0.00 0.01 0.00 17 0 425 0
26FEB26 67.50 P 0.06 0.07 0.06 0.01 0.00 12 120 349 -58
26FEB26 70.00 P 0.11 0.11 0.11 0.07 0.00 11 30 257 0
26FEB26 72.50 P 0.41 0.50 0.41 0.49 +0.06 11 52 259 -28
26FEB26 75.00 P 1.71 1.85 1.59 1.81 +0.20 11 95 242 +79
26FEB26 77.50 P 0.00 0.00 0.00 4.02 +0.28 15 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 6.49 +0.32 20 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 8.98 +0.31 25 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 11.47 +0.29 29 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.99 +0.30 35 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.48 +0.31 39 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 18.96 +0.26 42 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.46 +0.26 46 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.97 - 51 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 0.06 0.06 0.06 0.01 0.00 18 2 172 +1
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 0.00 0.00 0.00 0.11 +0.01 11 0 425 0
30MAR26 70.00 P 0.41 0.47 0.41 0.46 +0.05 11 49 110 -40
30MAR26 72.50 P 0.00 0.00 0.00 1.33 +0.11 11 0 35 0
30MAR26 75.00 P 0.00 0.00 0.00 2.98 +0.22 12 0 52 0
30MAR26 77.50 P 0.00 0.00 0.00 5.14 +0.23 13 0 42 0
30MAR26 80.00 P 0.00 0.00 0.00 7.64 +0.46 17 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 9.88 +0.29 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.33 +0.23 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.85 +0.27 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.32 +0.29 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.88 +0.32 25 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.31 +0.29 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.85 - 27 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 0.00 11 0 11 0
29APR26 67.50 P 0.00 0.00 0.00 0.22 +0.02 11 0 222 0
29APR26 70.00 P 0.57 0.61 0.57 0.65 +0.06 11 66 234 +60
29APR26 72.50 P 0.00 0.00 0.00 1.56 +0.11 11 0 102 0
29APR26 75.00 P 0.00 0.00 0.00 3.14 +0.19 11 0 74 0
29APR26 77.50 P 0.00 0.00 0.00 5.16 +0.22 12 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 7.64 +0.39 15 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 9.88 +0.22 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.73 +0.63 24 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 15.22 +0.64 27 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.37 +0.31 18 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.03 +0.47 28 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.32 +0.30 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.86 - 26 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 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.10 0.10 0.10 0.01 0.00 12 21 58 +20
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 11 0 166 0
29JUN26 65.00 P 0.00 0.00 0.00 0.14 +0.01 11 0 191 0
29JUN26 67.50 P 0.00 0.00 0.00 0.41 +0.03 11 0 40 0
29JUN26 70.00 P 0.00 0.00 0.00 0.98 +0.06 11 0 58 0
29JUN26 72.50 P 0.00 0.00 0.00 1.99 +0.13 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.49 +0.19 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.44 +0.25 12 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 7.72 +0.38 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.02 +0.33 14 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.73 +0.55 20 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.22 +0.60 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.37 +0.31 16 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.03 +0.47 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.32 +0.30 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.86 - 22 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 0.00 11 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 +0.01 11 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.28 +0.04 11 0 59 0
29SEP26 67.50 P 0.76 0.76 0.76 0.65 +0.08 11 2 83 +2
29SEP26 70.00 P 1.45 1.45 1.45 1.29 +0.12 11 1 28 +1
29SEP26 72.50 P 0.00 0.00 0.00 2.31 +0.17 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.75 +0.22 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.61 +0.27 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.81 +0.30 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 10.16 +0.27 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.73 +0.48 17 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.22 +0.56 19 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.37 +0.31 14 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.03 +0.47 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.34 +0.30 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.86 - 20 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 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 11 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 +0.01 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 +0.02 11 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.38 +0.04 11 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.80 +0.08 11 0 34 0
30DEC26 70.00 P 0.00 0.00 0.00 1.48 +0.13 11 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 2.50 +0.18 11 0 51 0
30DEC26 75.00 P 0.00 0.00 0.00 3.90 +0.22 11 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.70 +0.27 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.84 +0.29 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.23 +0.30 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.73 +0.35 16 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.22 +0.44 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.55 +0.37 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.03 +0.41 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.43 +0.35 19 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.05 - 23 0 0 -
TOTAL PUT 478 7,238 +57
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$ 46.40
29JAN26 37.00 C 0.00 0.00 0.00 9.42 +0.03 62 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 8.42 +0.10 54 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 7.42 +0.10 46 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 6.42 +0.10 38 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 5.42 +0.10 29 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 4.42 +0.10 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 3.42 +0.09 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 2.43 +0.08 20 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 1.50 +0.06 21 0 0 0
29JAN26 46.00 C 0.80 0.88 0.61 0.71 0.00 19 440 999 +320
29JAN26 47.00 C 0.40 0.47 0.22 0.25 -0.04 20 332 530 +31
29JAN26 48.00 C 0.14 0.14 0.06 0.06 -0.03 20 311 944 +311
29JAN26 49.00 C 0.04 0.05 0.04 0.01 -0.01 20 42 565 -2
29JAN26 50.00 C 0.02 0.02 0.02 0.01 0.00 27 5 1,460 -1
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3,099 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 1 1,218 -1
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,112 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 387 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 100 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 119 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.50 - 0 0 0 -
26FEB26 38.00 C 0.00 0.00 0.00 8.50 +0.09 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.51 +0.10 21 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 6.52 +0.09 21 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 5.55 +0.09 22 0 0 0
26FEB26 42.00 C 4.97 4.97 4.83 4.60 +0.09 22 36 36 +36
26FEB26 43.00 C 0.00 0.00 0.00 3.70 +0.08 22 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 2.87 +0.07 22 0 0 0
26FEB26 45.00 C 2.28 2.28 2.28 2.13 +0.04 21 20 37 +20
26FEB26 46.00 C 1.63 1.63 1.63 1.50 +0.03 21 12 180 -6
26FEB26 47.00 C 1.20 1.20 1.16 1.02 0.00 21 20 229 +20
26FEB26 48.00 C 0.76 0.84 0.65 0.65 -0.02 21 83 622 +68
26FEB26 49.00 C 0.00 0.00 0.00 0.42 +0.01 22 0 770 0
26FEB26 50.00 C 0.36 0.36 0.25 0.24 0.00 22 124 1,259 -2
26FEB26 52.50 C 0.12 0.13 0.09 0.05 0.00 22 47 3,999 +30
26FEB26 55.00 C 0.06 0.06 0.06 0.01 0.00 22 1 1,502 -1
26FEB26 57.50 C 0.03 0.03 0.03 0.01 0.00 28 5 455 0
26FEB26 60.00 C 0.03 0.03 0.03 0.01 0.00 33 3 472 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 46 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 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 57 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.44 -0.09 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.57 +0.04 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.58 +0.04 30 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.40 -0.16 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.41 -0.16 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.43 -0.17 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.50 -0.13 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.66 +0.09 26 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.71 +0.08 25 0 0 0
30MAR26 40.00 C 6.68 6.68 6.68 6.79 +0.08 26 6 7 +6
30MAR26 41.00 C 0.00 0.00 0.00 5.90 +0.06 25 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.06 +0.05 25 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.28 +0.04 25 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.57 +0.04 25 0 0 0
30MAR26 45.00 C 3.23 3.23 2.82 2.91 +0.03 25 20 55 +20
30MAR26 46.00 C 0.00 0.00 0.00 2.35 +0.01 25 0 397 0
30MAR26 47.00 C 0.00 0.00 0.00 1.86 -0.01 25 0 167 0
30MAR26 48.00 C 1.63 1.63 1.42 1.49 0.00 26 46 570 +2
30MAR26 49.00 C 0.00 0.00 0.00 1.16 0.00 26 0 549 0
30MAR26 50.00 C 0.89 0.89 0.89 0.88 0.00 26 7 3,950 -1
30MAR26 52.50 C 0.58 0.59 0.46 0.40 -0.01 26 40 3,714 +30
30MAR26 55.00 C 0.25 0.25 0.25 0.17 -0.01 26 8 3,161 -6
30MAR26 57.50 C 0.00 0.00 0.00 0.07 0.00 26 0 3,913 0
30MAR26 60.00 C 0.00 0.00 0.00 0.03 0.00 26 0 1,020 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 37.00 C 0.00 0.00 0.00 9.61 - 0 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 8.83 +0.08 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.92 +0.08 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.04 +0.07 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.20 +0.07 25 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.41 +0.06 25 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.67 +0.05 25 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 3.99 +0.04 25 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.33 +0.02 25 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 2.82 +0.03 25 0 169 0
29APR26 47.00 C 0.00 0.00 0.00 2.35 +0.02 25 0 260 0
29APR26 48.00 C 0.00 0.00 0.00 1.95 +0.01 26 0 138 0
29APR26 49.00 C 0.00 0.00 0.00 1.60 +0.01 26 0 195 0
29APR26 50.00 C 1.28 1.28 1.28 1.28 +0.01 26 2 73 +2
29APR26 52.50 C 0.90 0.90 0.90 0.70 -0.01 26 4 143 0
29APR26 55.00 C 0.55 0.55 0.55 0.36 -0.01 25 10 182 +10
29APR26 57.50 C 0.00 0.00 0.00 0.18 0.00 26 0 6 0
29APR26 60.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 27 0
29APR26 62.50 C 0.00 0.00 0.00 0.04 0.00 26 0 50 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 0.00 26 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 10.87 -0.15 17 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.93 -0.10 19 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.02 -0.14 20 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 8.36 +0.09 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.54 +0.09 25 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 6.76 +0.09 25 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.03 +0.09 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.34 +0.08 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.70 +0.08 25 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 4.12 +0.08 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 3.51 +0.04 24 0 271 0
29JUN26 47.00 C 3.19 3.19 3.19 3.09 +0.06 25 40 211 +40
29JUN26 48.00 C 0.00 0.00 0.00 2.66 +0.04 25 0 169 0
29JUN26 49.00 C 0.00 0.00 0.00 2.30 +0.03 25 0 268 0
29JUN26 50.00 C 2.14 2.14 1.98 1.99 +0.06 26 4 2,548 +2
29JUN26 52.50 C 0.00 0.00 0.00 1.29 +0.05 25 0 3,846 0
29JUN26 55.00 C 0.00 0.00 0.00 0.81 +0.03 25 0 7,032 0
29JUN26 57.50 C 0.00 0.00 0.00 0.49 +0.02 25 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 0.29 +0.01 25 0 224 0
29JUN26 62.50 C 0.35 0.35 0.35 0.17 +0.01 25 15 172 0
29JUN26 65.00 C 0.27 0.27 0.27 0.10 +0.01 25 15 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 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 11.03 -0.16 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.14 -0.15 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.28 -0.15 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.63 +0.10 26 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 7.86 +0.11 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.14 +0.11 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.46 +0.11 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.82 +0.11 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.23 +0.10 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.67 +0.10 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.18 +0.06 26 0 61 0
29SEP26 47.00 C 3.72 3.72 3.68 3.79 +0.07 26 72 178 +52
29SEP26 48.00 C 3.34 3.34 3.33 3.39 +0.09 26 51 214 +34
29SEP26 49.00 C 3.01 3.01 3.01 3.00 +0.09 26 40 85 +14
29SEP26 50.00 C 0.00 0.00 0.00 2.64 +0.08 26 0 367 0
29SEP26 52.50 C 2.10 2.18 2.10 1.91 +0.07 26 47 654 +47
29SEP26 55.00 C 1.53 1.53 1.53 1.36 +0.06 26 12 312 +12
29SEP26 57.50 C 0.00 0.00 0.00 0.95 +0.05 26 0 188 0
29SEP26 60.00 C 0.94 0.97 0.94 0.66 +0.04 26 8 296 +4
29SEP26 62.50 C 0.00 0.00 0.00 0.45 +0.03 26 0 125 0
29SEP26 65.00 C 0.00 0.00 0.00 0.29 +0.02 26 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 0.20 +0.01 26 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 46 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.40 - 24 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 9.60 -0.15 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.04 +0.09 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.26 +0.01 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.67 +0.09 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.05 +0.09 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.45 +0.09 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.91 +0.08 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.38 +0.08 26 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 4.83 -0.10 25 0 250 0
30DEC26 47.00 C 0.00 0.00 0.00 4.44 +0.01 26 0 250 0
30DEC26 48.00 C 0.00 0.00 0.00 4.08 +0.05 26 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 3.78 +0.07 26 0 0 0
30DEC26 50.00 C 3.65 3.65 3.65 3.39 +0.06 26 15 402 +15
30DEC26 52.50 C 2.60 2.60 2.60 2.60 +0.03 26 19 184 +19
30DEC26 55.00 C 2.24 2.24 2.24 2.01 +0.05 26 2 48 +2
30DEC26 57.50 C 0.00 0.00 0.00 1.53 +0.05 26 0 40 0
30DEC26 60.00 C 1.36 1.36 1.36 1.15 +0.04 26 10 100 +10
30DEC26 62.50 C 1.18 1.18 1.18 0.85 +0.02 26 10 86 +10
30DEC26 65.00 C 0.00 0.00 0.00 0.61 +0.01 26 0 66 0
30DEC26 67.50 C 0.00 0.00 0.00 0.45 +0.02 26 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.33 +0.01 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 2 0
TOTAL CALL 1,985 62,197 +1,147
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 228 0
29JAN26 44.00 P 0.03 0.03 0.03 0.01 -0.02 20 35 474 -15
29JAN26 45.00 P 0.00 0.00 0.00 0.08 -0.05 21 0 1,668 0
29JAN26 46.00 P 0.26 0.38 0.23 0.31 -0.11 20 914 1,726 +669
29JAN26 47.00 P 0.67 1.00 0.60 0.86 -0.13 21 687 2,232 -51
29JAN26 48.00 P 1.54 1.66 1.54 1.69 -0.12 24 53 3,082 -38
29JAN26 49.00 P 0.00 0.00 0.00 2.60 -0.11 0 0 2,419 0
29JAN26 50.00 P 3.80 3.80 3.80 3.60 -0.10 0 10 3,962 -10
29JAN26 52.50 P 0.00 0.00 0.00 6.10 -0.10 0 0 2,023 0
29JAN26 55.00 P 0.00 0.00 0.00 8.60 -0.10 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 11.22 +0.02 101 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 13.79 +0.09 127 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 16.30 +0.10 143 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.79 +0.09 156 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 21.29 +0.09 169 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.79 +0.09 182 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 26.29 +0.09 195 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.79 +0.09 206 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 - 31 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 0.04 -0.01 22 0 127 0
26FEB26 42.00 P 0.10 0.13 0.10 0.09 -0.01 22 11 80 0
26FEB26 43.00 P 0.18 0.22 0.18 0.18 -0.03 22 41 349 +41
26FEB26 44.00 P 0.00 0.00 0.00 0.36 -0.04 22 0 433 0
26FEB26 45.00 P 0.54 0.66 0.54 0.63 -0.05 22 58 444 +19
26FEB26 46.00 P 0.83 1.06 0.83 1.01 -0.07 22 123 1,353 +75
26FEB26 47.00 P 1.34 1.60 1.34 1.52 -0.10 22 64 731 +5
26FEB26 48.00 P 0.00 0.00 0.00 2.17 -0.13 22 0 1,144 0
26FEB26 49.00 P 0.00 0.00 0.00 2.90 -0.09 22 0 3,274 0
26FEB26 50.00 P 3.58 3.70 3.58 3.74 -0.10 21 12 9,837 +8
26FEB26 52.50 P 6.17 6.17 6.17 6.10 -0.10 0 6 533 +6
26FEB26 55.00 P 8.33 8.33 8.33 8.60 -0.10 0 1 15 0
26FEB26 57.50 P 0.00 0.00 0.00 11.30 +0.10 50 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 13.79 +0.09 56 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.30 +0.10 64 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.79 +0.09 70 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.30 +0.10 76 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.79 +0.09 81 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 26.29 +0.09 86 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.80 +0.10 92 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 601 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 577 0
30MAR26 40.00 P 0.00 0.00 0.00 0.18 -0.03 26 0 829 0
30MAR26 41.00 P 0.00 0.00 0.00 0.28 -0.03 25 0 542 0
30MAR26 42.00 P 0.00 0.00 0.00 0.43 -0.04 25 0 1,659 0
30MAR26 43.00 P 0.00 0.00 0.00 0.64 -0.05 25 0 3,073 0
30MAR26 44.00 P 0.92 0.92 0.92 0.92 -0.06 25 7 1,203 +7
30MAR26 45.00 P 1.22 1.36 1.22 1.29 -0.06 25 66 1,370 +11
30MAR26 46.00 P 1.66 1.80 1.66 1.73 -0.07 25 38 5,666 0
30MAR26 47.00 P 2.09 2.31 2.09 2.27 -0.07 26 30 4,739 0
30MAR26 48.00 P 0.00 0.00 0.00 2.86 -0.10 26 0 923 0
30MAR26 49.00 P 0.00 0.00 0.00 3.51 -0.10 25 0 655 0
30MAR26 50.00 P 0.00 0.00 0.00 4.24 -0.10 25 0 3,754 0
30MAR26 52.50 P 0.00 0.00 0.00 6.31 -0.11 25 0 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 8.63 -0.10 25 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 11.30 +0.10 37 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 13.80 +0.10 43 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 16.30 +0.10 48 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.80 +0.10 53 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.30 +0.10 57 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.80 +0.10 62 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.29 +0.09 65 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.80 +0.10 70 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 31.29 +0.09 73 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 33.80 +0.10 77 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.09 - 26 0 0 -
29APR26 38.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 80 0
29APR26 39.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 60 0
29APR26 40.00 P 0.26 0.26 0.26 0.33 -0.02 25 15 45 +15
29APR26 41.00 P 0.37 0.37 0.37 0.48 -0.03 25 3 80 +3
29APR26 42.00 P 0.00 0.00 0.00 0.67 -0.04 25 0 21 0
29APR26 43.00 P 0.00 0.00 0.00 0.92 -0.05 25 0 353 0
29APR26 44.00 P 1.21 1.21 1.21 1.22 -0.06 25 8 634 +8
29APR26 45.00 P 1.45 1.60 1.42 1.60 -0.06 25 311 873 +286
29APR26 46.00 P 0.00 0.00 0.00 2.07 -0.06 25 0 752 0
29APR26 47.00 P 0.00 0.00 0.00 2.60 -0.08 25 0 1,152 0
29APR26 48.00 P 3.14 3.14 3.14 3.22 -0.07 26 10 389 +10
29APR26 49.00 P 0.00 0.00 0.00 3.83 -0.09 25 0 516 0
29APR26 50.00 P 4.69 4.69 4.69 4.53 -0.09 25 6 1,132 +6
29APR26 52.50 P 0.00 0.00 0.00 6.50 -0.10 25 0 141 0
29APR26 55.00 P 0.00 0.00 0.00 8.97 +0.15 31 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 11.32 +0.11 33 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.80 +0.10 37 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.30 +0.10 41 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.80 +0.10 45 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.30 +0.10 49 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.80 +0.10 53 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.30 +0.10 56 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.80 +0.10 60 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.17 0.00 25 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.23 0.00 25 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.33 0.00 25 0 50 0
29JUN26 39.00 P 0.35 0.35 0.35 0.46 -0.01 25 1 154 +1
29JUN26 40.00 P 0.00 0.00 0.00 0.63 -0.01 25 0 338 0
29JUN26 41.00 P 0.00 0.00 0.00 0.84 -0.01 25 0 248 0
29JUN26 42.00 P 0.89 0.93 0.89 1.08 -0.01 25 8 555 +8
29JUN26 43.00 P 1.33 1.36 1.33 1.38 -0.01 25 236 6,144 +200
29JUN26 44.00 P 1.70 1.70 1.70 1.73 -0.02 25 36 740 0
29JUN26 45.00 P 2.13 2.13 2.13 2.14 0.00 25 36 7,654 -36
29JUN26 46.00 P 0.00 0.00 0.00 2.62 -0.01 25 0 1,741 0
29JUN26 47.00 P 3.30 3.30 3.30 3.17 -0.02 25 30 487 +15
29JUN26 48.00 P 0.00 0.00 0.00 3.77 -0.03 25 0 435 0
29JUN26 49.00 P 0.00 0.00 0.00 4.41 -0.03 26 0 421 0
29JUN26 50.00 P 0.00 0.00 0.00 5.01 -0.05 25 0 3,478 0
29JUN26 52.50 P 0.00 0.00 0.00 6.86 -0.06 25 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 9.20 +0.08 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 11.48 +0.13 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.84 +0.14 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.30 +0.10 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.80 +0.10 38 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 21.30 +0.10 41 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.80 +0.10 44 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.30 +0.10 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.80 +0.10 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.30 +0.10 52 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.80 +0.10 55 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.52 +0.01 26 0 74 0
29SEP26 37.00 P 0.00 0.00 0.00 0.70 +0.01 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.88 +0.01 26 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 1.09 +0.01 25 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 1.34 +0.01 25 0 299 0
29SEP26 41.00 P 0.00 0.00 0.00 1.64 +0.01 25 0 221 0
29SEP26 42.00 P 0.00 0.00 0.00 1.97 0.00 25 2 153 0
29SEP26 43.00 P 0.00 0.00 0.00 2.35 +0.01 25 0 1,008 0
29SEP26 44.00 P 2.70 2.70 2.70 2.77 0.00 25 2 374 +2
29SEP26 45.00 P 3.17 3.24 3.16 3.22 0.00 25 122 558 +122
29SEP26 46.00 P 3.70 3.73 3.70 3.74 0.00 25 3,047 3,332 +3,047
29SEP26 47.00 P 0.00 0.00 0.00 4.30 +0.04 25 0 993 0
29SEP26 48.00 P 0.00 0.00 0.00 4.92 +0.02 25 0 816 0
29SEP26 49.00 P 0.00 0.00 0.00 5.58 +0.02 26 0 281 0
29SEP26 50.00 P 0.00 0.00 0.00 6.08 -0.21 24 0 436 0
29SEP26 52.50 P 0.00 0.00 0.00 8.21 +0.11 27 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 10.22 +0.12 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 12.28 +0.06 27 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 14.58 +0.15 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.86 +0.15 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.19 +0.15 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.48 +0.08 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.94 +0.16 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.35 +0.04 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.80 +0.04 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.99 - 25 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 1.27 0.00 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.47 -0.01 25 0 105 0
30DEC26 40.00 P 1.50 1.50 1.50 1.78 0.00 25 6 235 0
30DEC26 41.00 P 0.00 0.00 0.00 2.09 -0.01 25 0 81 0
30DEC26 42.00 P 0.00 0.00 0.00 2.46 -0.01 25 0 174 0
30DEC26 43.00 P 0.00 0.00 0.00 2.84 -0.01 25 0 197 0
30DEC26 44.00 P 0.00 0.00 0.00 3.29 -0.01 25 0 107 0
30DEC26 45.00 P 3.56 3.56 3.56 3.75 -0.01 25 2 87 0
30DEC26 46.00 P 0.00 0.00 0.00 4.27 -0.01 25 0 342 0
30DEC26 47.00 P 0.00 0.00 0.00 4.85 0.00 25 0 503 0
30DEC26 48.00 P 0.00 0.00 0.00 5.47 -0.01 26 0 625 0
30DEC26 49.00 P 0.00 0.00 0.00 6.19 +0.09 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 6.87 +0.07 26 0 158 0
30DEC26 52.50 P 8.59 8.59 8.59 8.68 +0.11 27 1 4 +1
30DEC26 55.00 P 0.00 0.00 0.00 10.63 +0.12 27 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 12.70 +0.12 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.80 +0.08 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.09 +0.14 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.38 +0.16 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.70 +0.16 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.06 +0.16 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.43 +0.12 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.83 +0.04 30 0 0 0
TOTAL PUT 6,038 113,041 +4,415
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$ 22.44
23JAN26 14.50 C 0.00 0.00 0.00 7.94 -0.30 0 0 0 0
23JAN26 15.00 C 0.00 0.00 0.00 7.44 -0.30 0 0 0 0
23JAN26 15.50 C 0.00 0.00 0.00 6.94 -0.30 0 0 0 0
23JAN26 16.00 C 0.00 0.00 0.00 6.44 -0.30 0 0 0 0
23JAN26 16.50 C 0.00 0.00 0.00 5.94 -0.30 0 0 0 0
23JAN26 17.00 C 0.00 0.00 0.00 5.44 -0.31 0 0 0 0
23JAN26 17.50 C 0.00 0.00 0.00 4.94 -0.30 0 0 0 0
23JAN26 18.00 C 0.00 0.00 0.00 4.44 -0.30 0 0 0 0
23JAN26 18.50 C 0.00 0.00 0.00 3.94 -0.30 0 0 0 -32
23JAN26 19.00 C 0.00 0.00 0.00 3.44 -0.30 0 0 0 0
23JAN26 19.50 C 0.00 0.00 0.00 2.94 -0.30 0 0 0 0
23JAN26 20.00 C 0.00 0.00 0.00 2.44 -0.30 0 0 0 -110
23JAN26 21.00 C 1.56 1.56 1.56 1.44 -0.31 0 2 0 -414
23JAN26 22.00 C 0.60 0.60 0.38 0.44 -0.32 0 415 0 -552
23JAN26 23.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 468 0
23JAN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
23JAN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 35.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JAN26 12.50 C 0.00 0.00 0.00 9.95 -0.30 169 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.45 -0.30 158 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.95 -0.30 147 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.45 -0.31 136 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.95 -0.30 125 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.45 -0.45 115 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.95 -0.31 106 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.45 -0.30 96 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.95 -0.30 87 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.45 -0.30 79 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.95 -0.30 70 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 4.45 -0.30 62 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.95 -0.30 54 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 3.45 -0.29 46 0 186 0
29JAN26 19.50 C 0.00 0.00 0.00 2.95 -0.30 38 0 308 0
29JAN26 20.00 C 2.34 2.34 2.31 2.45 -0.37 30 12 2,046 -10
29JAN26 21.00 C 1.41 1.41 1.31 1.46 -0.34 28 23 3,484 -15
29JAN26 22.00 C 0.75 0.75 0.47 0.57 -0.30 25 263 2,098 -30
29JAN26 23.00 C 0.15 0.17 0.10 0.12 -0.13 27 1,181 4,115 -502
29JAN26 24.00 C 0.04 0.04 0.02 0.01 -0.04 27 116 1,138 +51
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 307 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 130 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JAN26 15.00 C 0.00 0.00 0.00 7.45 -0.45 101 0 0 0
30JAN26 15.50 C 0.00 0.00 0.00 6.95 -0.31 92 0 0 0
30JAN26 16.00 C 0.00 0.00 0.00 6.45 -0.43 83 0 0 0
30JAN26 16.50 C 0.00 0.00 0.00 5.95 -0.30 73 0 0 0
30JAN26 17.00 C 0.00 0.00 0.00 5.45 -0.44 64 0 0 0
30JAN26 17.50 C 0.00 0.00 0.00 4.95 -0.46 54 0 0 0
30JAN26 18.00 C 0.00 0.00 0.00 4.45 -0.30 0 0 0 0
30JAN26 18.50 C 0.00 0.00 0.00 3.95 -0.30 0 0 0 0
30JAN26 19.00 C 0.00 0.00 0.00 3.45 -0.41 0 0 0 0
30JAN26 19.50 C 0.00 0.00 0.00 2.95 -0.30 0 0 0 0
30JAN26 20.00 C 0.00 0.00 0.00 2.45 -0.37 0 0 0 0
30JAN26 21.00 C 0.00 0.00 0.00 1.46 -0.34 25 0 1 0
30JAN26 22.00 C 0.71 0.71 0.58 0.59 -0.29 25 5 180 0
30JAN26 23.00 C 0.19 0.20 0.12 0.14 -0.16 27 210 299 +93
30JAN26 24.00 C 0.03 0.03 0.03 0.02 -0.04 29 2 3 +2
30JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JAN26 35.00 C 0.00 0.00 0.00 0.01 - 128 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 8.51 -0.51 76 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.98 -0.30 45 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.48 -0.53 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.99 -0.29 50 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.49 -0.41 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.99 -0.37 40 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.46 -0.43 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.96 -0.49 0 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 4.49 -0.31 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.08 -0.26 44 0 31 0
26FEB26 19.00 C 0.00 0.00 0.00 3.51 -0.35 28 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 3.00 -0.41 21 0 192 0
26FEB26 20.00 C 2.60 2.60 2.40 2.54 -0.30 25 6 249 +6
26FEB26 21.00 C 1.52 1.55 1.52 1.64 -0.32 23 3 1,881 0
26FEB26 22.00 C 1.01 1.10 0.87 0.95 -0.24 24 17 3,391 -9
26FEB26 23.00 C 0.54 0.54 0.43 0.48 -0.17 25 59 2,485 +4
26FEB26 24.00 C 0.24 0.26 0.21 0.22 -0.10 26 175 1,265 +173
26FEB26 25.00 C 0.12 0.12 0.09 0.09 -0.04 26 105 1,284 +85
26FEB26 26.00 C 0.00 0.00 0.00 0.03 -0.02 26 1 5,207 +1
26FEB26 27.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 12.74 -0.33 0 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 12.65 -0.13 117 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 12.10 -0.19 102 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.52 -0.29 75 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 11.00 -0.24 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.53 -0.27 68 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 10.03 -0.36 63 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.53 -0.28 59 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.01 -0.30 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.51 -0.55 0 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 8.06 -0.26 54 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 7.56 -0.45 50 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 7.11 -0.28 53 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 6.61 -0.42 49 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 6.07 -0.38 40 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 5.52 -0.37 0 0 329 0
30MAR26 17.50 C 0.00 0.00 0.00 5.04 -0.41 25 0 202 0
30MAR26 18.00 C 0.00 0.00 0.00 4.55 -0.37 25 0 3,708 0
30MAR26 18.50 C 0.00 0.00 0.00 4.08 -0.35 27 0 2,440 0
30MAR26 19.00 C 0.00 0.00 0.00 3.59 -0.27 25 0 1,663 0
30MAR26 19.50 C 0.00 0.00 0.00 3.04 -0.45 0 0 2,006 0
30MAR26 20.00 C 0.00 0.00 0.00 2.66 -0.37 23 0 4,086 0
30MAR26 21.00 C 1.82 1.82 1.82 1.87 -0.28 24 10 1,353 0
30MAR26 22.00 C 1.32 1.32 1.22 1.22 -0.24 24 6 3,409 -1
30MAR26 23.00 C 0.85 0.85 0.78 0.75 -0.19 24 91 3,283 -1
30MAR26 24.00 C 0.52 0.52 0.46 0.45 -0.13 25 652 3,444 -550
30MAR26 25.00 C 0.24 0.26 0.24 0.24 -0.08 25 57 4,799 +47
30MAR26 26.00 C 0.14 0.14 0.14 0.12 -0.05 25 53 3,679 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 559 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 8.09 -0.35 44 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 7.60 -0.41 42 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.11 -0.28 40 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.62 -0.41 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.16 -0.29 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.63 -0.26 32 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.16 -0.29 32 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.59 -0.38 20 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.24 -0.19 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.68 -0.42 24 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 3.29 -0.27 26 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 2.86 -0.27 25 0 829 0
29APR26 21.00 C 0.00 0.00 0.00 2.04 -0.30 23 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 1.43 -0.25 24 0 502 0
29APR26 23.00 C 0.00 0.00 0.00 0.96 -0.20 24 0 653 0
29APR26 24.00 C 0.67 0.67 0.62 0.63 -0.14 25 534 1,801 +375
29APR26 25.00 C 0.45 0.45 0.39 0.39 -0.09 25 100 230 -50
29APR26 26.00 C 0.00 0.00 0.00 0.23 -0.06 25 0 1,090 0
29APR26 27.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 4,956 0
29APR26 28.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 20 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 11.14 -0.26 60 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.64 -0.31 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.15 -0.24 53 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.66 -0.35 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 9.19 -0.27 50 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 8.77 -0.29 53 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 8.22 -0.22 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.73 -0.35 43 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 7.21 -0.26 38 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 6.73 -0.30 37 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 6.16 -0.37 27 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 5.75 -0.38 32 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 5.31 -0.28 32 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 4.80 -0.25 29 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 4.39 -0.23 30 0 321 0
29JUN26 19.00 C 3.79 3.79 3.79 3.94 -0.27 28 4 462 -2
29JUN26 19.50 C 0.00 0.00 0.00 3.50 -0.24 27 0 743 0
29JUN26 20.00 C 0.00 0.00 0.00 3.09 -0.27 26 0 294 0
29JUN26 21.00 C 0.00 0.00 0.00 2.35 -0.24 25 0 1,147 0
29JUN26 22.00 C 0.00 0.00 0.00 1.73 -0.20 25 0 1,346 0
29JUN26 23.00 C 1.32 1.32 1.25 1.23 -0.17 24 103 1,150 -90
29JUN26 24.00 C 0.00 0.00 0.00 0.84 -0.14 24 0 715 0
29JUN26 25.00 C 0.68 0.68 0.64 0.57 -0.09 24 11 757 -1
29JUN26 26.00 C 0.00 0.00 0.00 0.37 -0.07 24 0 5,375 0
29JUN26 27.00 C 0.28 0.33 0.28 0.23 -0.05 24 105 3,601 +36
29JUN26 28.00 C 0.00 0.00 0.00 0.14 -0.04 24 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 70 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 185 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 10.17 -0.29 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.66 -0.35 45 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 9.19 -0.27 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.77 -0.29 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.22 -0.24 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.73 -0.35 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.21 -0.29 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.73 -0.30 32 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 6.23 -0.30 30 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.76 -0.37 28 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 5.31 -0.28 28 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.84 -0.26 27 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 4.40 -0.30 26 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 3.98 -0.26 25 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 3.61 -0.23 26 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 3.24 -0.19 26 0 989 0
29SEP26 21.00 C 0.00 0.00 0.00 2.54 -0.23 25 0 154 0
29SEP26 22.00 C 1.95 1.95 1.92 2.01 -0.18 25 55 499 +35
29SEP26 23.00 C 1.52 1.52 1.52 1.57 -0.16 25 4 1,936 0
29SEP26 24.00 C 0.00 0.00 0.00 1.21 -0.14 25 0 498 0
29SEP26 25.00 C 0.00 0.00 0.00 0.92 -0.12 25 0 484 0
29SEP26 26.00 C 0.00 0.00 0.00 0.69 -0.11 25 0 136 0
29SEP26 27.00 C 0.00 0.00 0.00 0.53 -0.09 26 0 306 0
29SEP26 28.00 C 0.00 0.00 0.00 0.40 -0.06 26 0 92 0
29SEP26 29.00 C 0.00 0.00 0.00 0.30 -0.04 26 0 13 0
29SEP26 30.00 C 0.00 0.00 0.00 0.22 -0.04 26 0 101 0
29SEP26 31.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 8.77 -0.29 40 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 8.22 -0.24 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.73 -0.35 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.25 -0.25 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.75 -0.28 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.30 -0.39 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.77 -0.36 25 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 5.31 -0.28 24 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 4.93 -0.31 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.55 -0.26 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.04 -0.32 23 0 59 0
30DEC26 19.50 C 3.74 3.74 3.74 3.71 -0.26 24 2 118 0
30DEC26 20.00 C 0.00 0.00 0.00 3.34 -0.21 23 0 85 0
30DEC26 21.00 C 0.00 0.00 0.00 2.76 -0.18 24 0 609 0
30DEC26 22.00 C 2.20 2.20 2.20 2.26 -0.15 24 1 972 0
30DEC26 23.00 C 0.00 0.00 0.00 1.83 -0.14 24 0 368 0
30DEC26 24.00 C 0.00 0.00 0.00 1.47 -0.12 24 0 51 0
30DEC26 25.00 C 0.00 0.00 0.00 1.18 -0.10 25 0 1,042 0
30DEC26 26.00 C 0.89 0.89 0.89 0.93 -0.09 24 5 1,922 -5
30DEC26 27.00 C 0.00 0.00 0.00 0.73 -0.09 25 0 310 0
30DEC26 28.00 C 0.00 0.00 0.00 0.59 -0.07 25 0 290 0
30DEC26 29.00 C 0.00 0.00 0.00 0.47 -0.05 25 0 28 0
30DEC26 30.00 C 0.35 0.35 0.35 0.37 -0.03 25 1 478 0
30DEC26 31.00 C 0.26 0.26 0.26 0.28 -0.02 25 5 7 +5
30DEC26 32.00 C 0.00 0.00 0.00 0.21 -0.03 25 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 - 25 0 0 -
TOTAL CALL 4,394 142,790 -1,461
23JAN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
23JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
23JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
23JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 369 0
23JAN26 22.00 P 0.02 0.02 0.01 0.00 -0.01 0 97 303 -3
23JAN26 23.00 P 0.00 0.00 0.00 0.56 +0.23 0 0 0 -6
23JAN26 24.00 P 0.00 0.00 0.00 1.56 +0.30 0 0 0 0
23JAN26 25.00 P 0.00 0.00 0.00 2.56 +0.29 0 0 0 0
23JAN26 26.00 P 0.00 0.00 0.00 3.56 +0.29 0 0 0 0
23JAN26 27.00 P 0.00 0.00 0.00 4.56 +0.29 0 0 0 0
23JAN26 28.00 P 0.00 0.00 0.00 5.56 +0.29 0 0 0 0
23JAN26 29.00 P 0.00 0.00 0.00 6.56 +0.30 0 0 0 0
23JAN26 30.00 P 0.00 0.00 0.00 7.56 +0.30 0 0 0 0
23JAN26 31.00 P 0.00 0.00 0.00 8.56 +0.30 0 0 0 0
23JAN26 32.00 P 0.00 0.00 0.00 9.56 +0.30 0 0 0 0
23JAN26 33.00 P 0.00 0.00 0.00 10.56 +0.30 0 0 0 0
23JAN26 34.00 P 0.00 0.00 0.00 11.56 +0.30 0 0 0 0
23JAN26 35.00 P 0.00 0.00 0.00 12.56 - 0 0 0 -
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 177 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 166 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 134 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 124 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 114 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 105 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3,020 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,455 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,298 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,067 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3,361 0
29JAN26 20.00 P 0.01 0.01 0.01 0.01 0.00 45 11 4,955 -11
29JAN26 21.00 P 0.03 0.03 0.02 0.01 0.00 28 121 3,930 0
29JAN26 22.00 P 0.17 0.20 0.12 0.14 +0.03 27 634 2,914 +111
29JAN26 23.00 P 0.63 0.78 0.63 0.69 +0.17 29 108 355 +106
29JAN26 24.00 P 0.00 0.00 0.00 1.61 +0.30 40 0 60 0
29JAN26 25.00 P 0.00 0.00 0.00 2.56 +0.28 0 0 15 0
29JAN26 26.00 P 0.00 0.00 0.00 3.67 +0.40 87 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.56 +0.29 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.61 +0.34 101 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.60 +0.34 110 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.61 +0.35 125 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.61 +0.35 136 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.65 +0.39 162 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.60 +0.27 153 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.60 +0.34 162 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.60 +0.34 172 0 0 0
30JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 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 41 0 0 0
30JAN26 21.00 P 0.03 0.03 0.03 0.02 0.00 29 8 43 +8
30JAN26 22.00 P 0.14 0.22 0.14 0.16 +0.03 27 65 174 +57
30JAN26 23.00 P 0.00 0.00 0.00 0.70 +0.17 28 0 1 0
30JAN26 24.00 P 0.00 0.00 0.00 1.61 +0.30 37 0 0 0
30JAN26 25.00 P 0.00 0.00 0.00 2.61 +0.28 54 0 0 0
30JAN26 26.00 P 0.00 0.00 0.00 3.67 +0.31 80 0 0 0
30JAN26 27.00 P 0.00 0.00 0.00 4.60 +0.21 78 0 0 0
30JAN26 28.00 P 0.00 0.00 0.00 5.61 +0.19 93 0 0 0
30JAN26 29.00 P 0.00 0.00 0.00 6.60 +0.34 102 0 0 0
30JAN26 30.00 P 0.00 0.00 0.00 7.61 +0.35 117 0 0 0
30JAN26 31.00 P 0.00 0.00 0.00 8.61 +0.35 127 0 0 0
30JAN26 32.00 P 0.00 0.00 0.00 9.65 +0.39 150 0 0 0
30JAN26 33.00 P 0.00 0.00 0.00 10.60 +0.24 142 0 0 0
30JAN26 34.00 P 0.00 0.00 0.00 11.60 +0.34 151 0 0 0
30JAN26 35.00 P 0.00 0.00 0.00 12.60 - 160 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 311 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 737 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 494 0
26FEB26 19.00 P 0.04 0.05 0.04 0.01 0.00 26 105 2,704 -5
26FEB26 19.50 P 0.05 0.05 0.05 0.03 +0.01 27 32 2,871 0
26FEB26 20.00 P 0.07 0.08 0.07 0.06 +0.01 27 20 1,874 +4
26FEB26 21.00 P 0.21 0.22 0.19 0.19 +0.04 26 271 2,087 +53
26FEB26 22.00 P 0.45 0.54 0.41 0.50 +0.10 26 393 3,546 -28
26FEB26 23.00 P 1.05 1.05 1.05 1.03 +0.17 27 4 2,121 +4
26FEB26 24.00 P 1.88 1.88 1.88 1.78 +0.26 28 1 46 +1
26FEB26 25.00 P 0.00 0.00 0.00 2.68 +0.35 32 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.67 +0.31 39 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.62 +0.23 41 0 0 -2
26FEB26 28.00 P 0.00 0.00 0.00 5.61 +0.19 46 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.64 +0.32 55 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.61 +0.28 57 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.61 +0.35 62 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.65 +0.16 72 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.60 +0.24 70 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.60 +0.34 74 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 12.60 +0.22 78 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 72 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 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 57 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,485 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2,378 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 0.00 25 0 2,045 0
30MAR26 19.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 2,401 0
30MAR26 19.50 P 0.00 0.00 0.00 0.10 +0.02 25 0 1,967 0
30MAR26 20.00 P 0.17 0.18 0.17 0.16 +0.02 25 202 6,139 0
30MAR26 21.00 P 0.38 0.39 0.34 0.36 +0.05 25 42 4,499 +20
30MAR26 22.00 P 0.76 0.76 0.67 0.71 +0.11 25 68 1,082 +54
30MAR26 23.00 P 1.18 1.33 1.18 1.25 +0.16 26 115 1,620 +30
30MAR26 24.00 P 1.90 1.90 1.90 1.92 +0.20 26 15 202 +15
30MAR26 25.00 P 0.00 0.00 0.00 2.78 +0.28 28 0 170 0
30MAR26 26.00 P 0.00 0.00 0.00 3.67 +0.29 29 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.62 +0.23 31 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 5.61 +0.19 35 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.64 +0.25 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.61 +0.28 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.61 +0.35 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.65 +0.16 54 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.61 +0.22 54 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.61 +0.35 57 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.61 +0.23 61 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 263 0
29APR26 18.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 420 0
29APR26 19.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 672 0
29APR26 19.50 P 0.18 0.18 0.18 0.18 +0.03 25 12 701 +12
29APR26 20.00 P 0.00 0.00 0.00 0.25 +0.03 25 0 1,530 0
29APR26 21.00 P 0.48 0.48 0.48 0.48 +0.06 24 150 459 +150
29APR26 22.00 P 0.84 0.88 0.82 0.85 +0.10 24 390 749 +300
29APR26 23.00 P 0.00 0.00 0.00 1.42 +0.19 25 0 38 0
29APR26 24.00 P 0.00 0.00 0.00 2.10 +0.24 26 0 23 0
29APR26 25.00 P 0.00 0.00 0.00 2.87 +0.29 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.75 +0.24 28 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.70 +0.31 31 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.61 +0.19 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.64 +0.25 36 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.61 +0.28 37 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.61 +0.11 41 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.65 +0.16 47 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.61 +0.22 47 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.61 +0.35 50 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.61 - 53 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 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 25 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 1,241 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 1,400 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 852 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 1,432 0
29JUN26 18.50 P 0.00 0.00 0.00 0.22 +0.03 24 0 1,446 0
29JUN26 19.00 P 0.32 0.32 0.32 0.31 +0.04 24 27 2,234 +27
29JUN26 19.50 P 0.00 0.00 0.00 0.40 +0.04 23 0 1,479 0
29JUN26 20.00 P 0.54 0.54 0.54 0.53 +0.06 23 5 1,331 +5
29JUN26 21.00 P 0.00 0.00 0.00 0.87 +0.09 23 0 425 0
29JUN26 22.00 P 1.27 1.37 1.27 1.32 +0.13 23 126 554 +36
29JUN26 23.00 P 1.94 1.94 1.90 1.88 +0.16 23 110 426 -38
29JUN26 24.00 P 2.62 2.62 2.62 2.53 +0.18 22 75 135 +71
29JUN26 25.00 P 0.00 0.00 0.00 3.30 +0.24 22 0 456 0
29JUN26 26.00 P 0.00 0.00 0.00 4.13 +0.29 22 0 257 0
29JUN26 27.00 P 0.00 0.00 0.00 4.96 +0.28 18 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 5.88 +0.31 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.81 +0.34 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.77 +0.38 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.72 +0.22 0 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 9.71 +0.22 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.67 +0.28 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.65 +0.13 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.66 +0.15 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 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 27 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 0.00 27 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 0.00 26 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 +0.02 26 0 517 0
29SEP26 17.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 346 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 +0.03 26 0 539 0
29SEP26 18.00 P 0.00 0.00 0.00 0.40 +0.04 26 0 2,889 0
29SEP26 18.50 P 0.49 0.49 0.49 0.48 +0.03 26 2 738 +2
29SEP26 19.00 P 0.62 0.62 0.62 0.61 +0.06 26 7 459 -7
29SEP26 19.50 P 0.00 0.00 0.00 0.75 +0.07 26 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.92 +0.08 26 0 621 0
29SEP26 21.00 P 0.00 0.00 0.00 1.35 +0.12 26 0 1,055 0
29SEP26 22.00 P 0.00 0.00 0.00 1.86 +0.14 27 0 711 0
29SEP26 23.00 P 2.40 2.40 2.40 2.45 +0.16 27 2 460 0
29SEP26 24.00 P 3.25 3.25 3.18 3.11 +0.18 27 160 256 +134
29SEP26 25.00 P 3.90 3.90 3.90 3.78 +0.13 27 1 313 0
29SEP26 26.00 P 0.00 0.00 0.00 4.62 +0.23 28 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 5.46 +0.26 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.31 +0.22 28 0 91 0
29SEP26 29.00 P 0.00 0.00 0.00 7.22 +0.25 29 0 401 0
29SEP26 30.00 P 0.00 0.00 0.00 8.12 +0.24 29 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 9.06 +0.27 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 10.00 +0.33 30 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 11.02 +0.37 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.94 +0.34 32 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 12.97 +0.38 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 107 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 46 0
30DEC26 15.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 31 0
30DEC26 15.50 P 0.18 0.18 0.18 0.14 +0.02 25 1 174 +1
30DEC26 16.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.25 +0.04 25 0 377 0
30DEC26 17.00 P 0.00 0.00 0.00 0.32 +0.04 25 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 +0.05 25 0 192 0
30DEC26 18.00 P 0.51 0.53 0.51 0.51 +0.05 25 29 229 +29
30DEC26 18.50 P 0.00 0.00 0.00 0.64 +0.07 25 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.78 +0.08 25 0 422 0
30DEC26 19.50 P 0.00 0.00 0.00 0.94 +0.09 25 0 44 0
30DEC26 20.00 P 1.15 1.15 1.15 1.12 +0.11 25 6 2,759 +6
30DEC26 21.00 P 0.00 0.00 0.00 1.54 +0.13 25 0 637 0
30DEC26 22.00 P 2.12 2.12 2.12 2.04 +0.17 26 2 669 +2
30DEC26 23.00 P 2.60 2.60 2.60 2.62 +0.18 26 1 243 +1
30DEC26 24.00 P 0.00 0.00 0.00 3.27 +0.19 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.99 +0.21 26 0 19 0
30DEC26 26.00 P 0.00 0.00 0.00 4.77 +0.23 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.60 +0.26 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.47 +0.27 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.37 +0.27 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.31 +0.29 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.16 +0.27 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.15 +0.32 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.09 +0.35 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.04 +0.34 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.00 - 33 0 0 -
TOTAL PUT 3,418 117,047 +1,139
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$ 0.28
30MAR26 0.05 C 0.00 0.00 0.00 0.23 +0.01 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.13 +0.01 0 0 0 0
30MAR26 0.20 C 0.06 0.06 0.06 0.08 0.00 0 1 1 +1
30MAR26 0.25 C 0.03 0.04 0.03 0.05 +0.01 71 23 46 +23
30MAR26 0.30 C 0.02 0.02 0.02 0.03 +0.01 78 21 382 +21
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 63 0 1,177 0
30MAR26 0.40 C 0.01 0.01 0.01 0.01 0.00 83 1 1,276 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 99 0 193 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 113 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 124 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 135 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 144 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 152 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 159 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 166 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 184 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 189 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 194 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 199 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 203 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.23 +0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.13 +0.01 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.06 0.00 60 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.04 0.00 63 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.03 +0.01 70 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
TOTAL CALL 46 4,136 +45
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 0.15 P 0.01 0.01 0.01 0.01 0.00 146 5 5 +5
30MAR26 0.20 P 0.01 0.01 0.01 0.01 0.00 93 11 31 +11
30MAR26 0.25 P 0.04 0.04 0.03 0.02 0.00 74 13 162 +13
30MAR26 0.30 P 0.06 0.06 0.05 0.04 -0.01 60 50 295 +50
30MAR26 0.35 P 0.00 0.00 0.00 0.08 -0.01 67 0 1,362 0
30MAR26 0.40 P 0.00 0.00 0.00 0.13 -0.01 88 0 1,538 0
30MAR26 0.45 P 0.19 0.20 0.19 0.17 -0.01 0 2 1,396 0
30MAR26 0.50 P 0.23 0.23 0.23 0.23 -0.01 118 20 609 +6
30MAR26 0.55 P 0.00 0.00 0.00 0.28 -0.01 131 0 1,066 0
30MAR26 0.60 P 0.00 0.00 0.00 0.33 -0.01 142 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.38 -0.01 151 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.43 -0.01 160 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.48 -0.01 169 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.52 -0.02 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.58 -0.01 183 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.63 -0.01 189 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.68 -0.01 195 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.73 -0.01 201 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.78 -0.01 206 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.83 -0.01 211 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.88 -0.01 216 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.06 0.00 68 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.09 -0.01 61 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.13 -0.01 59 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.18 -0.01 71 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.23 -0.01 80 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.28 -0.01 89 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.33 -0.01 97 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.38 -0.01 103 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.43 -0.01 109 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.48 -0.01 115 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.58 -0.01 125 0 0 0
TOTAL PUT 101 7,627 +85
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$ 13.51
29JAN26 8.75 C 0.00 0.00 0.00 4.76 -0.02 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.51 -0.03 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.26 -0.03 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.01 -0.03 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.76 -0.03 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.51 -0.03 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.02 -0.02 86 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.52 -0.09 71 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.01 -0.03 0 0 47 0
29JAN26 12.00 C 0.00 0.00 0.00 1.52 -0.02 43 0 80 0
29JAN26 12.50 C 0.00 0.00 0.00 1.02 -0.06 30 0 87 0
29JAN26 13.00 C 0.54 0.58 0.54 0.55 -0.03 28 7 460 -5
29JAN26 13.50 C 0.00 0.00 0.00 0.21 -0.04 29 0 829 0
29JAN26 14.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 487 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 417 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 186 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 176 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 4.78 -0.02 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.53 -0.03 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.28 -0.03 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.03 -0.11 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.79 -0.02 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.53 -0.01 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.04 0.00 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.62 +0.01 51 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.05 -0.02 26 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 1.55 -0.10 20 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 1.13 -0.10 26 0 381 0
26FEB26 13.00 C 0.00 0.00 0.00 0.78 -0.03 28 0 265 0
26FEB26 13.50 C 0.54 0.54 0.51 0.50 -0.04 29 31 284 +31
26FEB26 14.00 C 0.34 0.34 0.34 0.30 -0.03 29 55 326 -55
26FEB26 14.50 C 0.20 0.20 0.18 0.17 -0.02 30 25 513 0
26FEB26 15.00 C 0.11 0.11 0.11 0.09 -0.01 30 3 635 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 0.00 31 0 60 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 56 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 55 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.81 -0.02 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.56 -0.02 37 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.30 -0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.06 -0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.81 -0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.56 -0.14 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.08 -0.02 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.62 -0.05 33 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.09 -0.02 22 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.78 +0.03 34 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.31 -0.06 28 0 209 0
30MAR26 13.00 C 0.00 0.00 0.00 0.99 -0.03 29 0 160 0
30MAR26 13.50 C 0.00 0.00 0.00 0.73 -0.04 30 0 126 0
30MAR26 14.00 C 0.00 0.00 0.00 0.53 -0.03 30 0 170 0
30MAR26 14.50 C 0.00 0.00 0.00 0.37 -0.02 31 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 0.25 -0.01 31 0 92 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 80 0
30MAR26 16.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 43 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 0.00 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 0.00 30 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 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 0.00 43 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.59 -0.01 37 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.34 -0.02 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.06 -0.08 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.96 +0.08 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.58 -0.12 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.13 -0.10 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.62 -0.05 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.23 -0.01 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.86 -0.07 31 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.44 -0.03 28 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.13 -0.06 29 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 0.87 -0.06 29 0 24 0
29APR26 14.00 C 0.00 0.00 0.00 0.69 -0.01 30 0 42 0
29APR26 14.50 C 0.00 0.00 0.00 0.52 -0.03 31 0 47 0
29APR26 15.00 C 0.00 0.00 0.00 0.38 -0.02 31 0 75 0
29APR26 15.50 C 0.00 0.00 0.00 0.27 -0.02 31 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.19 -0.02 31 0 54 0
29APR26 16.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 16 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.92 -0.02 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.69 +0.04 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.41 0.00 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.19 +0.01 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.96 0.00 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.69 -0.03 31 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.28 +0.05 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.82 +0.04 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.37 +0.03 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.02 -0.02 30 0 240 0
29JUN26 12.50 C 1.65 1.65 1.65 1.72 +0.02 31 1 86 -1
29JUN26 13.00 C 0.00 0.00 0.00 1.41 -0.01 31 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.17 0.00 31 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.94 -0.02 31 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.74 -0.02 31 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.59 -0.01 31 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.46 -0.01 31 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.35 -0.01 30 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.27 -0.01 31 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.01 30 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 0.06 -0.01 30 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 4.92 -0.02 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.69 +0.03 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.41 -0.04 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.19 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.97 +0.01 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.74 -0.02 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.28 -0.03 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.87 -0.04 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.49 -0.02 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.16 -0.03 30 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.87 -0.02 30 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 1.61 -0.02 31 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.37 -0.02 31 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.17 -0.01 31 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.99 -0.02 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.85 -0.01 32 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.72 -0.02 32 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.62 -0.01 32 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 -0.01 32 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 -0.01 32 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 -0.01 32 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 -0.01 32 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.01 32 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.01 32 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 0.00 32 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.92 -0.03 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.69 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.42 -0.03 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.19 -0.01 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.98 +0.01 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.76 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.33 -0.03 28 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.95 -0.02 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.62 -0.02 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.31 -0.02 29 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 2.10 +0.05 31 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.84 +0.04 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.56 -0.02 30 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.36 -0.01 30 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.18 -0.02 30 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.02 -0.01 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 -0.01 30 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.79 -0.02 31 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 -0.01 31 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 0.00 31 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 -0.01 31 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 -0.01 31 0 19 0
TOTAL CALL 122 9,729 -30
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 44 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 102 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 266 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 440 0
29JAN26 12.50 P 0.02 0.02 0.02 0.01 0.00 35 5 856 -5
29JAN26 13.00 P 0.06 0.06 0.06 0.04 -0.02 29 2 993 -2
29JAN26 13.50 P 0.21 0.21 0.21 0.20 -0.02 30 50 576 -50
29JAN26 14.00 P 0.00 0.00 0.00 0.55 0.00 32 0 292 0
29JAN26 14.50 P 0.00 0.00 0.00 1.02 +0.01 42 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 1.53 +0.06 60 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 2.05 +0.08 80 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.51 +0.04 76 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.51 +0.01 97 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.01 -0.01 107 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.52 -0.08 124 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.01 -0.09 126 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.51 -0.01 134 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 61 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 30 0 223 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 0.00 31 0 371 0
26FEB26 12.50 P 0.14 0.14 0.13 0.13 -0.01 30 25 807 0
26FEB26 13.00 P 0.28 0.28 0.25 0.26 0.00 30 58 946 +20
26FEB26 13.50 P 0.00 0.00 0.00 0.49 +0.01 31 0 584 0
26FEB26 14.00 P 0.00 0.00 0.00 0.79 +0.01 31 0 201 0
26FEB26 14.50 P 0.00 0.00 0.00 1.15 0.00 31 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 1.58 +0.02 33 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 2.07 +0.06 38 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.51 -0.01 35 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.99 -0.03 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.51 +0.01 45 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.01 -0.08 49 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.52 -0.08 56 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.01 -0.09 58 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 109 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 0.00 32 0 141 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 31 0 219 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 207 0
30MAR26 12.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 452 0
30MAR26 12.50 P 0.28 0.28 0.27 0.27 -0.01 30 47 291 +47
30MAR26 13.00 P 0.45 0.45 0.44 0.45 +0.01 31 23 393 +23
30MAR26 13.50 P 0.66 0.66 0.66 0.68 +0.01 31 19 85 +2
30MAR26 14.00 P 0.00 0.00 0.00 0.98 0.00 32 0 193 0
30MAR26 14.50 P 0.00 0.00 0.00 1.33 0.00 32 0 21 0
30MAR26 15.00 P 0.00 0.00 0.00 1.71 +0.09 33 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 2.15 +0.04 34 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.61 +0.03 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.10 +0.02 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.60 +0.10 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.11 +0.02 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.52 -0.08 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.01 -0.09 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.51 -0.09 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.99 -0.13 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.49 -0.12 0 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 0.00 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 10 0
29APR26 11.00 P 0.08 0.08 0.08 0.08 -0.01 30 1 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.15 0.00 31 0 91 0
29APR26 12.00 P 0.00 0.00 0.00 0.25 +0.01 31 0 107 0
29APR26 12.50 P 0.00 0.00 0.00 0.38 0.00 30 0 764 0
29APR26 13.00 P 0.56 0.56 0.55 0.56 0.00 30 7 16 0
29APR26 13.50 P 0.79 0.79 0.77 0.82 +0.01 31 30 30 +30
29APR26 14.00 P 0.00 0.00 0.00 1.10 0.00 31 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.44 0.00 32 0 16 0
29APR26 15.00 P 0.00 0.00 0.00 1.77 -0.04 30 0 5 0
29APR26 15.50 P 0.00 0.00 0.00 2.21 +0.07 33 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.66 0.00 34 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.10 +0.02 34 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.60 +0.08 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.11 +0.02 42 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.52 -0.08 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 30 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 10.00 P 0.10 0.10 0.10 0.08 0.00 31 1 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 0.00 31 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 0.00 30 0 152 0
29JUN26 11.50 P 0.00 0.00 0.00 0.32 0.00 30 0 84 0
29JUN26 12.00 P 0.00 0.00 0.00 0.46 0.00 30 0 386 0
29JUN26 12.50 P 0.00 0.00 0.00 0.63 0.00 29 0 134 0
29JUN26 13.00 P 0.00 0.00 0.00 0.85 0.00 29 0 114 0
29JUN26 13.50 P 0.00 0.00 0.00 1.10 -0.01 29 0 162 0
29JUN26 14.00 P 0.00 0.00 0.00 1.39 -0.01 29 0 155 0
29JUN26 14.50 P 0.00 0.00 0.00 1.73 0.00 30 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 2.10 +0.01 30 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 2.48 -0.01 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.89 +0.06 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.32 0.00 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.76 +0.03 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.28 +0.06 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.69 +0.02 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.14 -0.01 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.61 0.00 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.08 -0.04 28 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 0.08 -0.01 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.01 31 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 0.00 31 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 0.00 32 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 0.00 32 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.41 0.00 32 0 314 0
29SEP26 11.50 P 0.00 0.00 0.00 0.55 0.00 31 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 0.73 -0.01 32 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 0.95 0.00 32 0 252 0
29SEP26 13.00 P 0.00 0.00 0.00 1.20 0.00 32 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.45 -0.03 32 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.78 0.00 33 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.12 +0.01 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.47 +0.01 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.84 +0.01 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.23 +0.01 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.64 +0.01 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.07 +0.01 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.51 +0.02 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.96 +0.02 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.42 +0.02 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.89 +0.02 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.37 +0.02 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 0.00 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 0.00 30 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.27 0.00 30 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.37 0.00 30 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.50 -0.01 30 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 0.00 30 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.86 -0.01 30 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 1.10 +0.01 31 0 22 0
30DEC26 13.00 P 0.00 0.00 0.00 1.35 +0.03 31 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.63 +0.01 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.92 +0.01 32 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.25 +0.01 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.59 +0.01 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.95 0.00 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.34 +0.01 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.74 +0.01 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.16 +0.02 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.59 +0.02 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.03 +0.02 35 0 0 0
TOTAL PUT 268 14,320 +65
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$ 13.30
29JAN26 8.75 C 0.00 0.00 0.00 4.64 -0.04 216 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.40 -0.04 210 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.15 -0.04 198 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.90 -0.04 186 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.65 -0.04 174 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.39 -0.05 158 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.87 -0.07 128 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.36 -0.08 103 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 1.86 -0.08 84 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.35 -0.09 61 0 36 0
29JAN26 12.50 C 0.00 0.00 0.00 0.81 -0.13 24 0 19 0
29JAN26 13.00 C 0.00 0.00 0.00 0.36 -0.12 24 0 33 0
29JAN26 13.50 C 0.00 0.00 0.00 0.10 -0.07 26 0 186 0
29JAN26 14.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 992 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 469 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 240 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.15 -0.06 78 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.90 -0.04 74 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.68 -0.01 75 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.43 -0.01 70 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.90 -0.06 55 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.39 -0.07 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.89 -0.07 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.40 -0.08 29 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 0.94 -0.08 24 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.57 -0.08 23 0 17 0
26FEB26 13.50 C 0.38 0.38 0.38 0.31 -0.06 23 4 315 0
26FEB26 14.00 C 0.18 0.18 0.18 0.14 -0.06 23 22 787 +22
26FEB26 14.50 C 0.00 0.00 0.00 0.06 -0.03 23 0 538 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 127 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.59 -0.10 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.34 -0.10 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.06 -0.16 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.84 -0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.64 -0.06 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.40 -0.04 56 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.15 -0.06 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.97 -0.01 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.68 -0.04 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.43 -0.03 47 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 2.90 -0.10 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.39 -0.11 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.89 -0.13 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.51 -0.03 27 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.09 -0.07 25 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 0.76 -0.07 25 0 157 0
30MAR26 13.50 C 0.58 0.58 0.58 0.50 -0.06 24 12 579 0
30MAR26 14.00 C 0.34 0.34 0.34 0.32 -0.04 25 10 236 +10
30MAR26 14.50 C 0.00 0.00 0.00 0.19 -0.03 25 0 66 0
30MAR26 15.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 202 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 113 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 310 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 67 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.25 0.00 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.97 -0.01 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.68 -0.08 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.43 -0.08 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.90 -0.12 25 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.42 -0.11 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.97 -0.06 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.60 -0.02 26 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.20 -0.07 25 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.88 -0.06 24 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 0.62 -0.06 24 0 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.42 -0.05 24 0 23 0
29APR26 14.50 C 0.00 0.00 0.00 0.28 -0.04 24 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.11 -0.03 24 0 13 0
29APR26 16.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.65 -0.11 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.43 -0.07 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.25 -0.02 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.97 -0.06 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.74 -0.04 38 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.45 -0.11 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.97 -0.10 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.51 -0.15 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.06 -0.17 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.72 -0.07 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.28 -0.17 24 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.04 -0.08 25 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 0.76 -0.07 24 0 111 0
29JUN26 14.00 C 0.00 0.00 0.00 0.56 -0.06 24 0 49 0
29JUN26 14.50 C 0.00 0.00 0.00 0.41 -0.05 25 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.30 -0.03 25 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.22 -0.01 25 0 56 0
29JUN26 16.00 C 0.17 0.17 0.17 0.15 -0.02 25 8 107 -8
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 4.69 -0.07 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.43 -0.07 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.25 -0.05 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.97 -0.06 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.74 -0.07 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.48 -0.08 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.03 -0.12 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.59 -0.07 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.22 -0.07 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.83 -0.09 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.51 -0.08 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.25 -0.07 26 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.03 -0.07 27 0 30 0
29SEP26 14.00 C 0.79 0.79 0.79 0.84 -0.06 27 1 221 -1
29SEP26 14.50 C 0.00 0.00 0.00 0.68 -0.05 27 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.55 -0.04 27 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.44 -0.03 27 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.35 -0.03 27 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 0.28 -0.02 27 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 -0.02 27 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 -0.02 27 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.25 -0.05 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.97 -0.07 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.75 -0.08 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.50 -0.07 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.07 -0.08 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.65 -0.05 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.27 -0.08 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.96 -0.14 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.69 -0.11 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.44 -0.05 26 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.23 -0.04 26 0 74 0
30DEC26 14.00 C 0.00 0.00 0.00 1.04 -0.04 26 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.88 -0.02 26 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.73 -0.03 26 0 11 0
30DEC26 15.50 C 0.00 0.00 0.00 0.62 -0.02 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.51 -0.01 26 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.43 -0.01 27 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 -0.01 27 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.01 27 0 20 0
TOTAL CALL 57 8,449 +23
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 140 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 0.00 122 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 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 29 0 181 0
29JAN26 13.00 P 0.05 0.06 0.04 0.06 0.00 25 22 830 +7
29JAN26 13.50 P 0.23 0.23 0.23 0.31 +0.07 28 1 1,512 0
29JAN26 14.00 P 0.00 0.00 0.00 0.71 +0.09 26 0 58 0
29JAN26 14.50 P 0.00 0.00 0.00 1.20 +0.10 0 0 16 0
29JAN26 15.00 P 0.00 0.00 0.00 1.70 +0.08 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.70 +0.10 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.25 +0.08 131 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.70 +0.09 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.20 -0.02 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.70 -0.03 0 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 51 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 44 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 0.00 23 0 46 0
26FEB26 12.50 P 0.00 0.00 0.00 0.10 +0.02 24 1 206 +1
26FEB26 13.00 P 0.22 0.23 0.22 0.22 +0.01 22 4 557 +3
26FEB26 13.50 P 0.00 0.00 0.00 0.46 +0.03 22 0 435 0
26FEB26 14.00 P 0.00 0.00 0.00 0.82 +0.07 23 0 545 0
26FEB26 14.50 P 0.00 0.00 0.00 1.27 +0.11 27 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.70 +0.08 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.20 +0.07 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.70 +0.10 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.25 +0.08 58 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.70 +0.09 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.20 -0.02 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.70 -0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 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 42 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 25 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 412 0
30MAR26 12.50 P 0.21 0.21 0.21 0.22 +0.02 25 4 335 0
30MAR26 13.00 P 0.38 0.38 0.38 0.40 +0.03 25 4 270 0
30MAR26 13.50 P 0.00 0.00 0.00 0.64 +0.04 24 0 1,385 0
30MAR26 14.00 P 0.00 0.00 0.00 0.96 +0.06 25 0 316 0
30MAR26 14.50 P 0.00 0.00 0.00 1.37 +0.11 27 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.81 +0.19 29 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.28 +0.13 31 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.78 +0.13 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.81 +0.19 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.27 +0.10 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.77 +0.16 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.28 +0.06 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.78 +0.05 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.28 +0.17 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.78 +0.17 64 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 25 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 9 0
29APR26 12.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 9 0
29APR26 12.50 P 0.00 0.00 0.00 0.30 +0.02 24 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.49 +0.04 24 0 412 0
29APR26 13.50 P 0.69 0.69 0.69 0.73 +0.04 24 12 494 -12
29APR26 14.00 P 0.00 0.00 0.00 1.04 +0.05 24 0 9 0
29APR26 14.50 P 0.00 0.00 0.00 1.42 +0.08 25 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.81 +0.06 25 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.28 +0.09 27 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.78 +0.11 31 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.81 +0.19 40 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.27 +0.10 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.77 +0.16 43 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.28 +0.06 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 25 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.27 +0.02 25 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 0.42 +0.03 26 0 1,670 0
29JUN26 12.50 P 0.00 0.00 0.00 0.60 +0.03 25 0 57 0
29JUN26 13.00 P 0.00 0.00 0.00 0.84 +0.04 25 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 1.13 +0.05 26 0 248 0
29JUN26 14.00 P 0.00 0.00 0.00 1.48 +0.11 26 0 129 0
29JUN26 14.50 P 0.00 0.00 0.00 1.80 +0.09 25 0 205 0
29JUN26 15.00 P 0.00 0.00 0.00 2.23 +0.10 27 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.69 +0.16 29 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 3.13 +0.17 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.59 +0.17 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.04 +0.15 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.58 +0.23 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.07 +0.23 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.57 +0.24 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.95 +0.14 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.47 +0.06 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.95 +0.16 38 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 27 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 0.09 +0.01 27 0 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.01 28 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 +0.02 28 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 +0.03 28 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.50 +0.04 28 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.68 +0.05 28 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.89 +0.05 28 0 104 0
29SEP26 13.00 P 0.00 0.00 0.00 1.14 +0.06 28 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 1.43 +0.07 28 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.75 +0.07 28 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 2.11 +0.09 29 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.48 +0.09 29 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.88 +0.10 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 3.31 +0.11 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.75 +0.12 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.20 +0.11 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.67 +0.12 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.15 +0.13 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.63 +0.12 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.12 +0.13 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.02 27 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 27 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 +0.02 27 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 +0.02 27 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.04 27 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 +0.05 27 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 +0.06 27 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.81 +0.06 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.04 +0.08 28 0 1 0
30DEC26 13.00 P 1.40 1.40 1.40 1.29 +0.09 28 1 93 +1
30DEC26 13.50 P 0.00 0.00 0.00 1.57 +0.09 28 0 66 0
30DEC26 14.00 P 0.00 0.00 0.00 1.89 +0.10 28 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.23 +0.11 28 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.60 +0.11 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.99 +0.12 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.40 +0.12 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.83 +0.13 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.27 +0.13 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.73 +0.13 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.19 +0.13 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.67 +0.14 33 0 0 0
TOTAL PUT 49 15,262 0
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$ 12.40
29JAN26 8.00 C 0.00 0.00 0.00 4.47 -0.23 216 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.22 -0.23 203 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.97 -0.23 190 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.72 -0.24 178 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.47 -0.24 166 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.22 -0.24 155 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.97 -0.23 143 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.72 -0.23 132 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.47 -0.22 121 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.91 -0.27 60 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.45 -0.21 70 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 0.93 -0.22 42 0 627 0
29JAN26 12.00 C 0.00 0.00 0.00 0.45 -0.17 28 0 480 0
29JAN26 12.50 C 0.10 0.10 0.10 0.12 -0.11 25 30 415 -30
29JAN26 13.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 574 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,046 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 158 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 38 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.24 -0.23 86 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.99 -0.24 80 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.73 -0.26 72 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.48 -0.24 67 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.22 -0.25 60 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.97 -0.25 55 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.74 -0.23 55 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.47 -0.25 46 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.99 -0.21 41 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.48 -0.22 30 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.01 -0.20 25 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.60 -0.15 22 0 133 0
26FEB26 12.50 C 0.33 0.33 0.32 0.31 -0.10 22 61 663 +4
26FEB26 13.00 C 0.00 0.00 0.00 0.13 -0.07 22 0 1,296 0
26FEB26 13.50 C 0.00 0.00 0.00 0.05 -0.04 22 0 94 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.04 -0.21 100 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.79 -0.19 95 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.48 -0.25 75 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.25 -0.23 76 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.00 -0.24 72 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.80 -0.08 77 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.52 -0.22 68 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.27 -0.23 63 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.99 -0.26 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.79 -0.23 59 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.52 -0.25 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.25 -0.22 44 0 180 0
30MAR26 9.50 C 0.00 0.00 0.00 3.04 -0.22 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.78 -0.22 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.53 -0.22 38 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.04 -0.21 32 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.54 -0.23 25 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.15 -0.19 26 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.80 -0.11 26 0 390 0
30MAR26 12.50 C 0.00 0.00 0.00 0.52 -0.09 25 0 183 0
30MAR26 13.00 C 0.00 0.00 0.00 0.32 -0.07 25 0 240 0
30MAR26 13.50 C 0.00 0.00 0.00 0.18 -0.05 25 0 229 0
30MAR26 14.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 47 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 97 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.79 -0.23 57 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.52 -0.25 50 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.28 -0.20 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.04 -0.22 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.79 -0.21 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.54 -0.21 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.05 -0.20 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.58 -0.20 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.17 -0.18 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.83 -0.13 26 0 0 0
29APR26 12.50 C 0.57 0.57 0.57 0.55 -0.10 25 20 35 +20
29APR26 13.00 C 0.00 0.00 0.00 0.35 -0.08 25 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.21 -0.06 25 0 20 0
29APR26 14.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 50 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.80 -0.10 63 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.52 -0.22 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.27 -0.23 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.99 -0.26 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.79 -0.23 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.52 -0.25 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.28 -0.22 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.04 -0.22 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.79 -0.22 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.54 -0.22 33 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.07 -0.21 30 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.64 -0.19 28 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.25 -0.18 26 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.91 -0.11 25 0 932 0
29JUN26 12.50 C 0.68 0.69 0.68 0.68 -0.08 25 50 695 +50
29JUN26 13.00 C 0.50 0.50 0.49 0.49 -0.08 25 50 724 +50
29JUN26 13.50 C 0.00 0.00 0.00 0.34 -0.07 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.24 -0.05 25 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 -0.05 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.52 -0.22 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.27 -0.23 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.99 -0.26 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.79 -0.23 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.53 -0.24 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.29 -0.21 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.04 -0.22 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.81 -0.20 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.56 -0.20 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.14 -0.14 28 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.71 -0.14 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.37 -0.13 25 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.12 -0.10 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.86 -0.12 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 -0.11 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.54 -0.08 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.42 -0.07 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 -0.06 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 -0.05 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.05 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.02 -0.23 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.79 -0.23 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.53 -0.24 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.29 -0.21 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.04 -0.22 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.81 -0.20 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.57 -0.19 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.18 -0.12 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.78 -0.16 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.54 -0.15 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.24 -0.17 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.02 -0.12 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.84 -0.10 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 -0.08 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.55 -0.08 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 -0.06 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 -0.06 25 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.05 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.04 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
TOTAL CALL 211 10,849 +94
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 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 51 0 360 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,540 0
29JAN26 12.00 P 0.02 0.02 0.02 0.02 0.00 21 12 586 +12
29JAN26 12.50 P 0.13 0.17 0.13 0.20 +0.08 23 22 520 +21
29JAN26 13.00 P 0.00 0.00 0.00 0.61 +0.17 25 0 136 0
29JAN26 13.50 P 0.00 0.00 0.00 1.10 +0.19 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.65 +0.26 72 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.16 +0.27 90 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.60 +0.21 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.10 +0.21 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.60 +0.21 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.10 +0.21 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.60 +0.21 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.10 +0.21 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 122 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 1,647 0
26FEB26 12.00 P 0.00 0.00 0.00 0.15 +0.04 21 0 461 0
26FEB26 12.50 P 0.35 0.35 0.35 0.36 +0.07 21 1 316 0
26FEB26 13.00 P 0.00 0.00 0.00 0.68 +0.11 20 0 216 0
26FEB26 13.50 P 0.00 0.00 0.00 1.12 +0.15 21 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.65 +0.25 32 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.16 +0.27 40 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.60 +0.21 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.10 +0.21 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.60 +0.21 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.10 +0.21 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.60 +0.21 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.10 +0.21 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 282 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 62 0
30MAR26 11.50 P 0.18 0.18 0.18 0.17 +0.04 25 1 86 +1
30MAR26 12.00 P 0.31 0.31 0.31 0.31 +0.05 24 15 263 +15
30MAR26 12.50 P 0.54 0.54 0.54 0.53 +0.06 24 8 134 +8
30MAR26 13.00 P 0.00 0.00 0.00 0.82 +0.08 23 0 433 0
30MAR26 13.50 P 1.15 1.15 1.15 1.22 +0.14 24 1 1 +1
30MAR26 14.00 P 0.00 0.00 0.00 1.65 +0.22 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.16 +0.24 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.60 +0.21 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.11 +0.22 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.60 +0.21 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.10 +0.21 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.60 +0.21 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.10 +0.19 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 +0.02 25 0 103 0
29APR26 11.00 P 0.00 0.00 0.00 0.22 +0.05 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.37 +0.06 25 0 108 0
29APR26 12.00 P 0.58 0.58 0.58 0.58 +0.08 24 15 67 +15
29APR26 12.50 P 0.88 0.88 0.87 0.86 +0.10 24 30 176 +30
29APR26 13.00 P 0.00 0.00 0.00 1.20 +0.11 23 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.58 +0.14 22 0 30 0
29APR26 14.00 P 0.00 0.00 0.00 2.07 +0.21 26 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.52 +0.19 26 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.97 +0.16 22 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.49 +0.21 29 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.98 +0.21 31 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.40 +0.13 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.95 +0.18 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.46 +0.18 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 25 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.02 26 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.21 +0.03 25 0 1,271 0
29JUN26 11.00 P 0.00 0.00 0.00 0.33 +0.05 25 0 1,605 0
29JUN26 11.50 P 0.52 0.52 0.52 0.50 +0.06 24 35 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.73 +0.08 24 0 360 0
29JUN26 12.50 P 0.00 0.00 0.00 1.02 +0.07 25 0 784 0
29JUN26 13.00 P 0.00 0.00 0.00 1.33 +0.09 24 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.68 +0.08 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.10 +0.11 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.54 +0.13 23 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.97 +0.12 19 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.49 +0.15 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.98 +0.17 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.40 +0.12 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.95 +0.18 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.46 +0.18 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.02 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.02 26 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.35 +0.04 26 0 85 0
29SEP26 11.00 P 0.00 0.00 0.00 0.51 +0.05 26 0 22 0
29SEP26 11.50 P 0.00 0.00 0.00 0.71 +0.06 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.96 +0.09 26 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 1.24 +0.09 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.54 +0.08 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.91 +0.13 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.32 +0.16 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.70 +0.12 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.16 +0.15 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.60 +0.13 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.05 +0.13 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.51 +0.13 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.00 +0.16 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.46 +0.15 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 +0.02 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 +0.02 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 +0.03 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 +0.03 24 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 +0.04 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.60 +0.06 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.81 +0.07 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.05 +0.08 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.33 +0.09 25 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.66 +0.12 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.01 +0.13 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.36 +0.12 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.78 +0.14 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.20 +0.14 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.69 +0.19 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.10 +0.13 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.55 +0.12 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.01 +0.13 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.48 +0.13 26 0 0 0
TOTAL PUT 140 19,355 +103
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$ 5.11
29JAN26 2.80 C 0.00 0.00 0.00 2.31 -0.07 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 2.23 -0.05 249 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 2.01 -0.07 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.84 -0.04 217 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.64 -0.04 192 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.54 -0.03 180 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.44 -0.01 169 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.34 -0.01 157 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.24 -0.01 146 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 1.14 -0.01 135 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 1.04 -0.01 124 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 0.94 -0.01 114 0 96 0
29JAN26 4.30 C 0.00 0.00 0.00 0.84 -0.01 103 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.71 -0.04 0 0 888 0
29JAN26 4.50 C 0.00 0.00 0.00 0.61 -0.04 0 0 1,314 0
29JAN26 4.60 C 0.50 0.50 0.50 0.52 -0.03 51 1 1,726 -1
29JAN26 4.70 C 0.00 0.00 0.00 0.43 -0.03 53 0 4,349 0
29JAN26 4.80 C 0.29 0.32 0.28 0.33 -0.03 43 77 3,566 -54
29JAN26 4.90 C 0.21 0.21 0.21 0.22 -0.04 25 5 5,741 0
29JAN26 5.00 C 0.17 0.17 0.12 0.14 -0.05 27 70 1,578 -50
29JAN26 5.25 C 0.06 0.06 0.03 0.04 -0.02 35 36 1,745 +35
29JAN26 5.50 C 0.01 0.01 0.01 0.01 -0.01 40 24 24 +24
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 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 0.00 102 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 - 179 0 0 -
26FEB26 2.90 C 0.00 0.00 0.00 2.23 -0.05 97 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.12 -0.06 70 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.02 -0.06 65 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.92 -0.04 60 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.84 -0.04 86 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.72 -0.06 50 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.64 -0.04 76 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.54 -0.04 71 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.45 -0.01 72 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.35 -0.01 67 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.24 -0.02 57 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.15 -0.01 57 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 1.05 -0.01 53 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.94 -0.02 43 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 0.85 -0.01 44 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 0.75 -0.03 39 0 154 0
26FEB26 4.50 C 0.00 0.00 0.00 0.65 -0.02 34 0 1,112 0
26FEB26 4.60 C 0.00 0.00 0.00 0.54 -0.02 26 0 813 0
26FEB26 4.70 C 0.00 0.00 0.00 0.45 -0.05 25 0 332 0
26FEB26 4.80 C 0.00 0.00 0.00 0.36 -0.03 23 0 1,519 0
26FEB26 4.90 C 0.00 0.00 0.00 0.28 -0.04 23 0 879 0
26FEB26 5.00 C 0.20 0.21 0.20 0.22 -0.03 24 11 1,468 -10
26FEB26 5.25 C 0.10 0.11 0.10 0.11 -0.02 26 12 1,031 -9
26FEB26 5.50 C 0.05 0.06 0.05 0.05 -0.01 27 415 1,158 +395
26FEB26 5.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 1,784 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 155 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 - 74 0 0 -
30MAR26 2.60 C 0.00 0.00 0.00 2.53 -0.07 74 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.34 -0.04 76 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.23 -0.05 60 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.13 -0.05 56 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.03 -0.05 52 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.92 -0.05 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.84 -0.04 56 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.75 -0.03 59 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.64 -0.04 49 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.54 -0.04 45 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.45 -0.01 48 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.35 -0.01 44 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.24 -0.07 35 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 1.15 -0.01 37 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 1.05 -0.01 34 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.95 -0.01 31 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.85 -0.01 28 0 5,531 0
30MAR26 4.40 C 0.00 0.00 0.00 0.75 -0.05 25 0 4,090 0
30MAR26 4.50 C 0.00 0.00 0.00 0.66 -0.02 25 0 2,046 0
30MAR26 4.60 C 0.00 0.00 0.00 0.57 -0.03 24 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.49 -0.03 24 0 3,956 0
30MAR26 4.80 C 0.00 0.00 0.00 0.42 -0.02 25 0 2,823 0
30MAR26 4.90 C 0.35 0.35 0.35 0.35 -0.03 24 50 4,329 -50
30MAR26 5.00 C 0.28 0.29 0.28 0.29 -0.03 25 25 1,890 0
30MAR26 5.25 C 0.17 0.17 0.17 0.18 -0.02 26 118 1,455 -3
30MAR26 5.50 C 0.10 0.11 0.10 0.11 -0.01 27 70 807 -40
30MAR26 5.75 C 0.00 0.00 0.00 0.06 0.00 28 0 442 0
30MAR26 6.00 C 0.04 0.04 0.04 0.03 0.00 28 30 935 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 30 0 75 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29APR26 3.40 C 0.00 0.00 0.00 1.75 -0.04 45 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.66 -0.02 46 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.56 -0.02 43 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.45 -0.02 35 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.36 -0.02 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.24 -0.07 16 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.17 -0.02 35 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.07 -0.02 32 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.95 -0.07 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.87 -0.03 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.76 -0.04 20 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.61 -0.03 25 0 39 0
29APR26 4.70 C 0.00 0.00 0.00 0.53 -0.02 24 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.48 -0.03 26 0 137 0
29APR26 4.90 C 0.00 0.00 0.00 0.39 -0.03 24 0 44 0
29APR26 5.00 C 0.00 0.00 0.00 0.34 -0.02 25 0 92 0
29APR26 5.25 C 0.00 0.00 0.00 0.22 -0.02 25 0 144 0
29APR26 5.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 180 0
29APR26 5.75 C 0.00 0.00 0.00 0.08 -0.01 25 0 240 0
29APR26 6.00 C 0.00 0.00 0.00 0.05 0.00 26 0 67 0
29APR26 6.25 C 0.04 0.04 0.04 0.03 0.00 27 15 105 +15
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29JUN26 2.80 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.25 -0.03 47 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.16 -0.02 51 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.06 -0.02 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.95 -0.02 37 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.78 -0.01 46 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.66 -0.02 35 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.56 -0.02 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.47 0.00 34 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.36 -0.02 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.27 -0.04 29 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.18 -0.03 29 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.08 -0.01 27 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.98 -0.04 24 0 31 0
29JUN26 4.30 C 0.00 0.00 0.00 0.89 -0.03 24 0 5,775 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 -0.03 19 0 614 0
29JUN26 4.50 C 0.74 0.74 0.74 0.71 -0.03 22 3 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.65 0.00 24 0 800 0
29JUN26 4.70 C 0.56 0.56 0.56 0.57 -0.01 24 30 631 +30
29JUN26 4.80 C 0.00 0.00 0.00 0.50 -0.02 24 0 605 0
29JUN26 4.90 C 0.45 0.45 0.45 0.45 -0.02 25 400 775 +374
29JUN26 5.00 C 0.00 0.00 0.00 0.38 -0.03 24 0 364 0
29JUN26 5.25 C 0.28 0.28 0.27 0.26 -0.02 24 443 528 +443
29JUN26 5.50 C 0.19 0.19 0.19 0.17 -0.01 24 2 2,175 0
29JUN26 5.75 C 0.00 0.00 0.00 0.11 -0.01 24 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.07 0.00 24 0 97 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 0.00 24 0 80 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 26 0 67 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 26 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 28 0 0 0
29JUN26 7.50 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 0.01 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 2.37 -0.01 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.27 -0.01 51 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.17 -0.01 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.07 -0.01 45 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.95 -0.03 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.85 -0.03 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.78 -0.01 40 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.68 -0.01 37 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.58 0.00 35 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.47 -0.03 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.38 -0.03 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.29 -0.02 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.20 -0.01 29 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.08 -0.03 24 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.98 -0.05 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 -0.01 26 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 0.82 -0.03 23 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 -0.04 23 0 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 -0.03 23 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 -0.03 23 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 +0.01 25 0 2,763 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 -0.01 24 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.44 -0.01 24 0 2,809 0
29SEP26 5.25 C 0.29 0.30 0.29 0.33 -0.01 24 10 485 +10
29SEP26 5.50 C 0.00 0.00 0.00 0.24 -0.02 24 0 205 0
29SEP26 5.75 C 0.17 0.17 0.17 0.18 -0.01 25 5 24 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 0.00 25 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 0.00 26 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 2.07 -0.03 40 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.97 -0.02 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.85 -0.03 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.78 -0.02 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.68 -0.01 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.58 -0.01 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.47 -0.03 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.38 -0.04 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.29 -0.03 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.20 -0.01 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.08 -0.04 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.99 -0.04 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.93 -0.01 23 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 -0.02 22 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 -0.04 22 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 -0.03 23 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 -0.03 22 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 -0.02 23 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 -0.01 23 0 1,064 0
30DEC26 5.00 C 0.00 0.00 0.00 0.49 -0.01 23 0 1,243 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 -0.01 23 0 833 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 0.00 24 0 22 0
30DEC26 5.75 C 0.00 0.00 0.00 0.23 -0.01 24 0 50 0
30DEC26 6.00 C 0.17 0.17 0.17 0.17 -0.01 23 5 105 -5
30DEC26 6.25 C 0.13 0.13 0.13 0.14 0.00 24 10 10 +10
30DEC26 6.50 C 0.00 0.00 0.00 0.10 0.00 24 0 50 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 0.00 24 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 - 24 0 0 -
TOTAL CALL 1,867 97,329 +1,114
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 157 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 147 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 137 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 128 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 118 0 6,413 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 109 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 1,349 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 705 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 2,475 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 1 1,041 -1
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 996 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 1,972 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 1,350 0
29JAN26 4.90 P 0.01 0.01 0.01 0.02 0.00 34 5 276 -5
29JAN26 5.00 P 0.04 0.04 0.03 0.04 0.00 32 15 144 -5
29JAN26 5.25 P 0.19 0.19 0.19 0.18 +0.02 36 200 377 +187
29JAN26 5.50 P 0.00 0.00 0.00 0.40 +0.03 42 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.89 +0.04 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.14 - 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 0.00 0.00 0.00 0.01 0.00 38 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 496 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 606 0
26FEB26 4.60 P 0.02 0.02 0.02 0.02 +0.01 27 6 486 -6
26FEB26 4.70 P 0.00 0.00 0.00 0.03 +0.01 26 0 376 0
26FEB26 4.80 P 0.04 0.04 0.04 0.04 0.00 24 5 382 0
26FEB26 4.90 P 0.06 0.08 0.06 0.07 +0.01 25 47 193 +34
26FEB26 5.00 P 0.10 0.11 0.10 0.11 +0.02 26 29 77 +5
26FEB26 5.25 P 0.24 0.25 0.24 0.24 +0.02 26 204 232 +202
26FEB26 5.50 P 0.00 0.00 0.00 0.42 +0.01 25 0 30 0
26FEB26 5.75 P 0.65 0.65 0.65 0.66 +0.03 31 3 3 +3
26FEB26 6.00 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.15 +0.02 42 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.40 +0.02 48 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.65 +0.05 54 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.90 +0.02 60 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.15 +0.05 65 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.40 +0.02 70 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.65 +0.02 75 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.15 - 84 0 0 -
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 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 0.00 0.00 0.00 0.01 0.00 33 0 5,910 0
30MAR26 4.10 P 0.01 0.01 0.01 0.01 0.00 30 12 4,198 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 730 0
30MAR26 4.30 P 0.02 0.02 0.02 0.01 0.00 25 5 3,080 0
30MAR26 4.40 P 0.02 0.02 0.02 0.02 0.00 26 1 4,016 +1
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 25 0 734 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 0.00 25 0 1,468 0
30MAR26 4.70 P 0.05 0.06 0.05 0.06 +0.01 25 51 1,416 -30
30MAR26 4.80 P 0.00 0.00 0.00 0.09 +0.01 25 0 2,120 0
30MAR26 4.90 P 0.12 0.12 0.12 0.12 +0.01 25 3 212 0
30MAR26 5.00 P 0.16 0.16 0.16 0.16 +0.01 25 16 218 +1
30MAR26 5.25 P 0.00 0.00 0.00 0.30 +0.03 27 0 206 0
30MAR26 5.50 P 0.00 0.00 0.00 0.48 +0.03 28 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.69 +0.04 30 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.90 +0.01 27 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 1.16 +0.03 35 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.40 +0.02 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.69 +0.07 53 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.90 +0.02 46 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.15 +0.03 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.40 +0.02 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.65 +0.02 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.15 - 64 0 0 -
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 32 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 27 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 75 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 24 0 130 0
29APR26 4.40 P 0.04 0.04 0.04 0.03 0.00 24 5 194 -5
29APR26 4.50 P 0.05 0.05 0.05 0.05 +0.01 25 6 543 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 0.00 24 0 780 0
29APR26 4.70 P 0.00 0.00 0.00 0.09 +0.01 25 0 596 0
29APR26 4.80 P 0.00 0.00 0.00 0.12 +0.01 25 0 330 0
29APR26 4.90 P 0.00 0.00 0.00 0.15 +0.01 24 0 43 0
29APR26 5.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 34 0
29APR26 5.25 P 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.69 +0.01 25 0 0 0
29APR26 6.00 P 0.94 0.94 0.94 0.93 +0.03 29 3 3 0
29APR26 6.25 P 0.00 0.00 0.00 1.16 +0.03 30 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.40 +0.01 32 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.69 +0.07 45 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.90 +0.02 39 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.15 +0.03 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.40 +0.02 46 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.65 +0.02 49 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.15 - 55 0 0 -
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 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 23 0 678 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 417 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 22 0 915 0
29JUN26 4.10 P 0.03 0.03 0.03 0.03 0.00 23 5 1,007 -5
29JUN26 4.20 P 0.04 0.05 0.04 0.05 +0.01 24 15 1,012 0
29JUN26 4.30 P 0.05 0.05 0.05 0.06 +0.01 23 5 1,373 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 +0.01 23 0 2,109 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 1,222 0
29JUN26 4.60 P 0.13 0.13 0.13 0.13 +0.01 22 21 1,177 +13
29JUN26 4.70 P 0.16 0.16 0.16 0.17 +0.02 23 10 1,188 +10
29JUN26 4.80 P 0.20 0.20 0.19 0.21 +0.02 23 180 510 +180
29JUN26 4.90 P 0.24 0.24 0.24 0.25 +0.02 23 223 329 +223
29JUN26 5.00 P 0.29 0.30 0.28 0.30 +0.02 23 1,006 1,486 +981
29JUN26 5.25 P 0.00 0.00 0.00 0.44 +0.02 22 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.61 +0.03 22 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.80 +0.01 20 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.02 +0.03 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.95 +0.04 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.93 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.17 - 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 28 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 23 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 0.00 23 0 634 0
29SEP26 3.80 P 0.04 0.04 0.04 0.03 0.00 24 5 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 0.00 24 0 1,005 0
29SEP26 4.00 P 0.06 0.06 0.06 0.07 +0.01 26 15 557 -15
29SEP26 4.10 P 0.00 0.00 0.00 0.08 +0.01 25 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 +0.01 25 0 234 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.01 24 0 34 0
29SEP26 4.40 P 0.14 0.14 0.14 0.15 +0.02 25 2 134 0
29SEP26 4.50 P 0.17 0.18 0.17 0.18 +0.02 25 45 231 +40
29SEP26 4.60 P 0.22 0.22 0.22 0.22 +0.03 25 20 413 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 +0.02 25 0 348 0
29SEP26 4.80 P 0.30 0.30 0.30 0.30 +0.02 25 1 2,164 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 +0.02 25 0 643 0
29SEP26 5.00 P 0.40 0.41 0.40 0.41 +0.03 25 225 263 +225
29SEP26 5.25 P 0.00 0.00 0.00 0.56 +0.04 26 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.73 +0.04 26 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.91 +0.03 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.13 +0.04 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.35 +0.05 29 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.58 +0.05 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 +0.05 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 +0.02 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.29 +0.06 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.52 +0.05 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.75 +0.05 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.97 +0.02 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.24 - 35 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 24 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 0.00 22 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 0.00 23 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 24 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 0.00 24 0 402 0
30DEC26 3.80 P 0.04 0.04 0.04 0.05 0.00 23 66 215 +66
30DEC26 3.90 P 0.00 0.00 0.00 0.07 +0.01 24 0 117 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 206 0
30DEC26 4.10 P 0.00 0.00 0.00 0.10 +0.01 23 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 +0.02 24 0 35 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 +0.02 24 0 125 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 +0.02 24 0 241 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.03 24 0 72 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.03 24 0 72 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.03 24 0 49 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 +0.04 25 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 +0.03 24 0 838 0
30DEC26 5.00 P 0.45 0.45 0.45 0.45 +0.03 25 30 1,270 +30
30DEC26 5.25 P 0.00 0.00 0.00 0.59 +0.03 24 0 759 0
30DEC26 5.50 P 0.00 0.00 0.00 0.76 +0.03 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.95 +0.04 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.14 +0.03 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.36 +0.03 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.59 +0.04 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.83 +0.06 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.06 +0.06 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.30 +0.07 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.54 +0.07 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.78 +0.08 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.02 +0.07 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.26 - 35 0 0 -
TOTAL PUT 2,491 106,897 +2,129
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$ 37.00
29JAN26 21.00 C 0.00 0.00 0.00 16.01 -0.92 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 15.01 -0.92 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 14.01 -0.92 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 13.00 -0.93 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.00 -0.93 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 11.00 -0.93 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 10.01 -0.93 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.01 -0.93 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.00 -0.94 0 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 7.01 -0.93 0 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 6.01 -0.93 0 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 5.02 -0.92 46 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 4.02 -1.07 36 0 157 0
29JAN26 34.00 C 2.72 2.72 2.72 3.04 -0.92 36 10 132 0
29JAN26 35.00 C 0.00 0.00 0.00 2.12 -0.89 37 0 114 0
29JAN26 36.00 C 0.00 0.00 0.00 1.28 -0.80 34 0 95 0
29JAN26 37.00 C 0.99 0.99 0.69 0.70 -0.66 36 10 151 0
29JAN26 38.00 C 0.60 0.60 0.45 0.32 -0.51 36 43 382 +3
29JAN26 39.00 C 0.25 0.29 0.10 0.12 -0.31 36 38 198 -11
29JAN26 40.00 C 0.05 0.05 0.05 0.05 -0.16 38 3 233 0
29JAN26 41.00 C 0.00 0.00 0.00 0.02 -0.07 40 0 593 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 73 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 13 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 15.06 -0.92 43 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 14.06 -0.89 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.24 -0.69 87 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 12.07 -0.86 43 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.07 -0.86 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.07 -0.93 0 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 9.35 -0.65 68 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.09 -1.18 34 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 7.32 -0.71 53 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 6.22 -0.80 40 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 5.30 -0.78 39 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 4.22 -0.87 28 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 3.50 -0.84 33 0 66 0
26FEB26 35.00 C 2.54 2.54 2.54 2.70 -0.81 32 10 56 +1
26FEB26 36.00 C 0.00 0.00 0.00 2.08 -0.71 33 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 1.56 -0.60 33 0 58 0
26FEB26 38.00 C 0.00 0.00 0.00 1.14 -0.54 33 0 105 0
26FEB26 39.00 C 0.91 0.91 0.74 0.80 -0.45 33 19 857 +1
26FEB26 40.00 C 0.60 0.60 0.55 0.55 -0.38 34 4 161 +4
26FEB26 41.00 C 0.55 0.55 0.47 0.38 -0.29 34 23 217 0
26FEB26 42.00 C 0.39 0.39 0.35 0.25 -0.21 34 24 89 +8
26FEB26 43.00 C 0.27 0.27 0.25 0.16 -0.15 34 8 210 +3
26FEB26 44.00 C 0.00 0.00 0.00 0.10 -0.11 34 0 165 0
26FEB26 45.00 C 0.00 0.00 0.00 0.06 -0.08 34 0 178 0
26FEB26 46.00 C 0.00 0.00 0.00 0.04 -0.05 35 0 39 0
26FEB26 47.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 18 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 3 0
30MAR26 15.50 C 0.00 0.00 0.00 21.58 -0.92 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.08 -0.93 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 20.59 -0.92 64 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.09 -1.03 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.59 -0.92 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.10 -0.92 60 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.60 -0.85 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.03 -0.99 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.60 -0.92 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.11 -0.92 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.05 -0.98 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 15.12 -0.86 43 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 14.12 -0.92 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 13.24 -0.81 58 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 12.07 -0.99 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 11.07 -0.86 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.09 -0.91 0 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 9.35 -0.74 45 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 8.18 -1.09 28 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 7.32 -0.87 34 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 6.27 -1.01 27 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 5.68 -0.75 37 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 4.98 -0.60 39 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 3.99 -0.82 33 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 3.35 -0.95 34 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 2.78 -0.69 34 0 204 0
30MAR26 37.00 C 2.61 2.61 2.61 2.28 -0.61 34 1 195 +1
30MAR26 38.00 C 0.00 0.00 0.00 1.85 -0.54 35 0 183 0
30MAR26 39.00 C 0.00 0.00 0.00 1.50 -0.49 35 0 155 0
30MAR26 40.00 C 0.00 0.00 0.00 1.19 -0.41 35 0 212 0
30MAR26 41.00 C 0.00 0.00 0.00 0.95 -0.35 36 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 0.75 -0.30 36 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.58 -0.27 36 0 57 0
30MAR26 44.00 C 0.00 0.00 0.00 0.44 -0.22 36 0 61 0
30MAR26 45.00 C 0.48 0.48 0.48 0.33 -0.18 36 15 44 +15
30MAR26 46.00 C 0.00 0.00 0.00 0.24 -0.15 36 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.18 -0.12 36 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.13 -0.10 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.26 -0.91 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.30 -0.90 35 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.46 -0.76 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.21 -1.09 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.46 -0.91 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.62 -0.96 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.82 -0.76 32 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.08 -0.97 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.42 -1.04 33 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 3.81 -0.68 34 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 3.26 -0.68 34 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 2.81 -0.58 35 0 350 0
29APR26 38.00 C 0.00 0.00 0.00 2.38 -0.56 35 0 703 0
29APR26 39.00 C 0.00 0.00 0.00 2.00 -0.50 35 0 525 0
29APR26 40.00 C 0.00 0.00 0.00 1.68 -0.46 36 0 295 0
29APR26 41.00 C 0.00 0.00 0.00 1.41 -0.38 36 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 1.17 -0.34 36 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.95 -0.32 36 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 0.77 -0.28 36 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.62 -0.25 36 0 47 0
29APR26 46.00 C 0.00 0.00 0.00 0.50 -0.21 36 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 0.40 -0.17 36 0 3 0
29APR26 48.00 C 0.00 0.00 0.00 0.31 -0.15 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.59 -1.03 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.20 -1.17 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.71 -0.93 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.03 -1.18 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.60 -1.10 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.11 -1.25 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.05 -1.16 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.12 -1.13 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.16 -0.95 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.39 -0.84 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.29 -0.94 27 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 11.64 -0.59 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.37 -1.16 29 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 9.46 -0.82 30 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 8.52 -1.02 29 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 7.97 -0.77 37 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 7.21 -0.66 37 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 6.31 -1.10 34 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 5.84 -0.55 37 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 5.18 -0.45 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.59 -0.67 37 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 3.86 -0.60 35 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 3.42 -0.64 35 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 3.03 -0.59 36 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 2.64 -0.52 36 0 545 0
29JUN26 40.00 C 2.37 2.37 2.37 2.32 -0.51 36 6 90 +6
29JUN26 41.00 C 0.00 0.00 0.00 2.00 -0.46 36 0 38 0
29JUN26 42.00 C 0.00 0.00 0.00 1.71 -0.43 36 0 62 0
29JUN26 43.00 C 0.00 0.00 0.00 1.47 -0.38 36 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.25 -0.35 36 0 30 0
29JUN26 45.00 C 1.44 1.44 1.44 1.06 -0.31 36 15 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.90 -0.28 36 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 0.76 -0.24 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.64 -0.20 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.20 -1.01 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.45 -0.80 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.28 -0.94 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.39 -0.92 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.39 -1.03 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.64 -0.60 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.64 -0.89 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.74 -0.98 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.91 -1.00 34 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 8.17 -0.89 35 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 7.54 -1.00 36 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 6.82 -0.82 35 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 6.24 -0.71 36 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 5.64 -0.71 36 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 5.27 -0.43 37 0 1,925 0
29SEP26 36.00 C 4.61 4.61 4.59 4.70 -0.60 37 43 15 -43
29SEP26 37.00 C 0.00 0.00 0.00 4.25 -0.61 37 0 263 0
29SEP26 38.00 C 0.00 0.00 0.00 3.85 -0.55 37 0 72 0
29SEP26 39.00 C 0.00 0.00 0.00 3.49 -0.51 37 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 3.16 -0.51 37 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 2.88 -0.45 38 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 2.59 -0.45 37 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 2.31 -0.43 37 0 15 0
29SEP26 44.00 C 2.42 2.42 2.42 2.09 -0.37 37 15 30 +15
29SEP26 45.00 C 0.00 0.00 0.00 1.86 -0.37 37 0 51 0
29SEP26 46.00 C 0.00 0.00 0.00 1.66 -0.35 37 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 1.49 -0.30 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.33 -0.29 37 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 15.45 -0.80 42 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 14.37 -0.99 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.39 -0.92 33 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 12.51 -0.91 34 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 11.70 -0.80 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.75 -0.97 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.05 -0.90 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.31 -0.83 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.62 -0.81 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.97 -0.76 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.43 -0.75 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.86 -0.68 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.35 -0.63 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.90 -0.62 37 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 5.38 -0.59 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.05 -0.64 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.61 -0.62 37 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.28 -0.58 37 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 3.90 -0.59 37 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 3.64 -0.54 37 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.37 -0.45 37 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 3.11 -0.44 37 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 2.87 -0.40 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.64 -0.36 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.43 -0.27 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.22 -0.25 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.96 -0.30 37 0 1 0
TOTAL CALL 287 20,837 +3
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 147 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 135 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 123 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 58 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 517 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 329 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 267 0
29JAN26 34.00 P 0.05 0.05 0.05 0.03 0.00 38 15 506 -15
29JAN26 35.00 P 0.12 0.17 0.12 0.11 +0.03 38 21 831 0
29JAN26 36.00 P 0.30 0.30 0.30 0.31 +0.10 37 15 234 +15
29JAN26 37.00 P 0.00 0.00 0.00 0.72 +0.27 38 0 188 0
29JAN26 38.00 P 0.00 0.00 0.00 1.36 +0.46 40 0 321 0
29JAN26 39.00 P 1.72 1.72 1.72 2.16 +0.61 41 10 67 0
29JAN26 40.00 P 0.00 0.00 0.00 3.08 +0.74 45 0 35 0
29JAN26 41.00 P 0.00 0.00 0.00 4.07 +0.82 53 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 5.00 +0.78 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 6.18 +0.95 88 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 7.21 +1.04 101 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 8.21 +1.05 111 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 9.21 +0.89 120 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 10.30 +1.11 139 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 11.21 +1.04 136 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
26FEB26 29.00 P 0.06 0.06 0.06 0.02 +0.01 37 20 69 +20
26FEB26 30.00 P 0.00 0.00 0.00 0.03 0.00 34 0 101 0
26FEB26 31.00 P 0.10 0.10 0.10 0.07 +0.02 35 1 104 0
26FEB26 32.00 P 0.00 0.00 0.00 0.14 +0.03 35 0 137 0
26FEB26 33.00 P 0.33 0.33 0.33 0.26 +0.07 35 10 154 0
26FEB26 34.00 P 0.43 0.53 0.43 0.44 +0.10 34 140 204 +128
26FEB26 35.00 P 0.68 0.70 0.68 0.72 +0.17 35 7 130 -1
26FEB26 36.00 P 1.10 1.16 1.10 1.09 +0.26 35 14 101 0
26FEB26 37.00 P 0.00 0.00 0.00 1.56 +0.37 35 0 175 0
26FEB26 38.00 P 0.00 0.00 0.00 2.14 +0.45 36 0 157 0
26FEB26 39.00 P 0.00 0.00 0.00 2.82 +0.55 36 0 63 0
26FEB26 40.00 P 0.00 0.00 0.00 3.59 +0.60 37 0 27 0
26FEB26 41.00 P 0.00 0.00 0.00 4.42 +0.67 38 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 5.22 +0.65 36 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.21 +0.75 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.25 +1.04 47 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.21 +0.85 49 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.27 +0.95 56 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 10.30 +0.94 61 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.23 +0.95 62 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 37 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 0.00 36 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.19 +0.03 36 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.31 +0.06 36 0 418 0
30MAR26 32.00 P 0.00 0.00 0.00 0.47 +0.08 36 0 176 0
30MAR26 33.00 P 0.00 0.00 0.00 0.69 +0.12 36 0 136 0
30MAR26 34.00 P 0.95 0.95 0.95 0.97 +0.16 36 5 110 0
30MAR26 35.00 P 0.00 0.00 0.00 1.32 +0.21 36 0 103 0
30MAR26 36.00 P 1.82 1.82 1.82 1.73 +0.27 36 4 111 0
30MAR26 37.00 P 0.00 0.00 0.00 2.23 +0.34 37 0 215 0
30MAR26 38.00 P 0.00 0.00 0.00 2.79 +0.41 37 0 63 0
30MAR26 39.00 P 0.00 0.00 0.00 3.45 +0.51 37 0 86 0
30MAR26 40.00 P 0.00 0.00 0.00 4.15 +0.59 38 0 60 0
30MAR26 41.00 P 0.00 0.00 0.00 4.78 +0.49 36 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 5.48 +0.57 34 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.58 +0.71 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.45 +0.70 40 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.41 +0.81 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.29 +0.74 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.30 +0.88 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.23 +0.95 46 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
29APR26 28.00 P 0.21 0.21 0.21 0.16 +0.03 36 10 11 +10
29APR26 29.00 P 0.00 0.00 0.00 0.25 +0.04 36 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.37 +0.06 36 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.54 +0.08 36 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.75 +0.12 36 0 0 0
29APR26 33.00 P 0.88 0.88 0.88 1.01 +0.14 36 5 15 -5
29APR26 34.00 P 0.00 0.00 0.00 1.31 +0.18 36 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 1.69 +0.24 36 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 2.13 +0.29 36 0 163 0
29APR26 37.00 P 0.00 0.00 0.00 2.63 +0.34 36 0 320 0
29APR26 38.00 P 0.00 0.00 0.00 3.20 +0.40 36 0 677 0
29APR26 39.00 P 0.00 0.00 0.00 3.83 +0.47 36 0 624 0
29APR26 40.00 P 0.00 0.00 0.00 4.55 +0.56 38 0 286 0
29APR26 41.00 P 0.00 0.00 0.00 5.28 +0.60 38 0 28 0
29APR26 42.00 P 0.00 0.00 0.00 6.06 +0.62 38 0 36 0
29APR26 43.00 P 0.00 0.00 0.00 6.87 +0.65 39 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.56 +0.52 37 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.62 +0.72 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.53 +0.76 42 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.48 +0.80 43 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.30 +0.71 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 38 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 37 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 +0.03 36 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.27 +0.03 36 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.39 +0.04 36 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.54 +0.06 36 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.74 +0.11 36 0 2,300 0
29JUN26 30.00 P 0.90 0.90 0.90 0.97 +0.11 36 10 1,745 -10
29JUN26 31.00 P 0.00 0.00 0.00 1.24 +0.14 36 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.55 +0.19 36 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 1.95 +0.27 36 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 2.33 +0.28 36 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.79 +0.31 36 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 3.31 +0.36 36 0 29 0
29JUN26 37.00 P 0.00 0.00 0.00 3.85 +0.40 36 0 36 0
29JUN26 38.00 P 0.00 0.00 0.00 4.49 +0.49 36 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 5.14 +0.53 36 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 5.84 +0.58 37 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 6.66 +0.80 38 0 178 0
29JUN26 42.00 P 0.00 0.00 0.00 7.35 +0.48 37 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 8.16 +0.68 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.81 +0.73 36 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.75 +0.51 37 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.72 +0.89 39 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.47 +0.82 38 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.46 +0.82 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 +0.02 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 +0.04 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.50 +0.05 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.66 +0.07 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.83 +0.08 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.04 +0.09 37 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.31 +0.12 37 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.60 +0.18 37 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.92 +0.20 37 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.27 +0.23 36 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 2.70 +0.28 37 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 3.13 +0.29 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.61 +0.33 36 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 4.15 +0.39 37 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.71 +0.41 36 0 1,008 0
29SEP26 38.00 P 0.00 0.00 0.00 5.31 +0.41 37 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.96 +0.45 37 0 5 0
29SEP26 40.00 P 6.80 6.80 6.80 6.63 +0.50 37 15 45 +15
29SEP26 41.00 P 0.00 0.00 0.00 7.37 +0.57 37 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 8.24 +0.72 39 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 9.00 +0.75 39 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 9.60 +0.58 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.38 +0.60 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.20 +0.55 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.93 +0.59 37 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.97 +0.82 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 +0.05 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 +0.05 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.64 +0.08 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.81 +0.09 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.99 +0.08 37 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.23 +0.13 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.49 +0.14 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 1.77 +0.15 37 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.09 +0.17 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.47 +0.23 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.85 +0.24 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.30 +0.29 37 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 3.78 +0.41 37 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.28 +0.43 37 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 4.81 +0.40 37 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 5.38 +0.39 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.00 +0.45 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.63 +0.53 37 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.25 +0.52 37 0 0 0
30DEC26 41.00 P 7.74 7.74 7.74 8.00 +0.61 38 12 12 +12
30DEC26 42.00 P 0.00 0.00 0.00 8.67 +0.50 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.42 +0.56 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.20 +0.63 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.98 +0.60 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.74 +0.65 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.71 +0.74 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.56 +0.77 40 0 0 0
TOTAL PUT 314 27,961 +169
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.46
29JAN26 4.20 C 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.56 -0.06 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.46 -0.06 0 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.22 -0.04 23 0 12 0
29JAN26 5.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.26 -0.06 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.49 -0.04 22 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.25 -0.05 15 0 0 0
26FEB26 5.50 C 0.09 0.09 0.09 0.10 -0.03 16 209 269 +209
26FEB26 5.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 80 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.37 -0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.27 -0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.17 -0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.07 -0.07 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.80 -0.05 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.69 -0.06 17 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.62 -0.04 23 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.53 -0.04 22 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.17 -0.03 18 0 8,199 0
30MAR26 5.75 C 0.00 0.00 0.00 0.08 -0.01 19 0 1,620 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 0.00 20 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.31 -0.04 32 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.21 -0.04 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.11 -0.04 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.02 -0.03 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.92 -0.04 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.83 -0.03 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.73 -0.04 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.65 -0.03 23 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.56 -0.03 21 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.36 -0.04 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.21 -0.03 18 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 -0.01 19 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 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.33 -0.04 25 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.23 -0.04 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.14 -0.04 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.04 -0.04 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.95 -0.04 21 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.86 -0.04 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.77 -0.04 20 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.69 -0.03 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.61 -0.03 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.43 -0.03 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.27 -0.03 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 -0.02 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 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 1.34 -0.04 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.24 -0.04 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.15 -0.03 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.05 -0.04 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.96 -0.04 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.87 -0.04 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.78 -0.04 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 -0.04 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.61 -0.03 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.03 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 -0.02 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 -0.02 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.34 -0.04 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.24 -0.04 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.15 -0.04 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.06 -0.03 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.97 -0.03 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 -0.04 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 -0.04 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.70 -0.03 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 -0.03 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 -0.02 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 -0.02 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 -0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 0.00 17 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 17 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 0.04 +0.01 18 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 17 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 209 38,519 +209
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 220 0
29JAN26 5.50 P 0.00 0.00 0.00 0.10 +0.04 28 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.30 +0.05 32 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.56 +0.06 58 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.81 +0.06 76 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.06 +0.06 92 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.31 +0.06 107 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.56 +0.06 121 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.81 +0.06 134 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.06 +0.06 146 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.31 +0.06 157 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.56 +0.06 169 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 +0.01 18 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.13 +0.03 17 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.30 +0.03 15 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.56 +0.06 26 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.81 +0.06 34 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.06 +0.06 41 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.31 +0.06 48 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.56 +0.06 54 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.81 +0.06 60 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.06 +0.06 65 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.31 +0.06 71 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.56 +0.06 75 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 45 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 37 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 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 29 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 24 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 19 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 20 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 +0.01 19 0 326 0
30MAR26 5.50 P 0.17 0.17 0.17 0.18 +0.02 18 20 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.34 +0.03 18 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.56 +0.05 20 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.81 +0.06 26 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.06 +0.06 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.31 +0.06 36 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.56 +0.06 41 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.81 +0.06 45 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.06 +0.06 49 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.31 +0.06 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.56 +0.06 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.81 +0.06 61 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.22 +0.02 19 0 210 0
29APR26 5.75 P 0.00 0.00 0.00 0.36 +0.02 18 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.56 +0.03 18 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.81 +0.06 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.06 +0.06 27 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.31 +0.06 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.56 +0.06 35 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.81 +0.06 39 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.06 +0.06 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.31 +0.06 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 18 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 19 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 18 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 +0.02 18 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 +0.03 18 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.40 +0.02 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 +0.02 17 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.81 +0.04 19 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.06 +0.06 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.31 +0.06 26 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.56 +0.06 29 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.81 +0.06 33 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.06 +0.06 35 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.31 +0.06 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.56 +0.06 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.81 +0.06 43 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 0.00 16 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.01 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.01 16 0 200 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 +0.03 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 +0.02 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.84 +0.03 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.06 +0.04 10 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.51 +0.03 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 +0.04 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.22 +0.04 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.46 +0.04 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 +0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.01 16 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.02 16 0 150 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 +0.03 16 0 210 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 +0.04 16 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.67 +0.04 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 +0.04 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.07 +0.04 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
TOTAL PUT 20 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$ 4.06
29JAN26 2.80 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.36 -0.02 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.26 -0.03 0 0 340 0
29JAN26 3.90 C 0.00 0.00 0.00 0.17 -0.02 26 0 32 0
29JAN26 4.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 475 0
29JAN26 4.10 C 0.00 0.00 0.00 0.04 -0.01 27 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 -0.02 24 0 140 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.27 -0.02 54 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.17 -0.02 49 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.07 -0.02 43 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.47 -0.03 14 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.37 -0.03 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.29 -0.03 21 0 184 0
26FEB26 3.90 C 0.00 0.00 0.00 0.22 -0.02 23 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.10 -0.02 22 0 238 0
26FEB26 4.20 C 0.00 0.00 0.00 0.07 -0.02 24 0 70 0
26FEB26 4.30 C 0.06 0.06 0.06 0.04 -0.01 23 4 134 +4
26FEB26 4.40 C 0.00 0.00 0.00 0.03 -0.01 26 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 40 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.78 -0.03 24 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.68 -0.03 20 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.58 -0.04 16 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.49 -0.03 20 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.42 -0.02 25 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.34 -0.02 24 0 571 0
30MAR26 3.90 C 0.00 0.00 0.00 0.26 -0.03 22 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.16 -0.01 24 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.12 -0.01 24 0 2,399 0
30MAR26 4.30 C 0.00 0.00 0.00 0.09 -0.01 25 0 292 0
30MAR26 4.40 C 0.00 0.00 0.00 0.07 0.00 26 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 0.00 26 0 98 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 23 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 28 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.69 -0.04 18 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.60 -0.03 20 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.53 -0.02 25 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.46 0.00 26 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.32 -0.01 26 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.25 -0.02 24 0 92 0
29APR26 4.10 C 0.00 0.00 0.00 0.21 -0.01 25 0 100 0
29APR26 4.20 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.05 0.00 27 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.04 0.00 27 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 23 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.51 -0.02 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.41 -0.02 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.32 -0.01 39 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.22 -0.01 35 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.12 -0.02 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.02 -0.02 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.92 -0.02 26 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.83 -0.01 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.74 -0.01 25 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.65 -0.01 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.43 -0.01 24 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.36 -0.02 23 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.30 -0.02 23 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.26 -0.03 23 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.22 -0.02 24 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 -0.01 24 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 -0.01 24 0 7 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 -0.01 24 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 -0.01 24 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.32 -0.02 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.22 -0.02 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.12 -0.02 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.02 -0.02 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.93 -0.02 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.83 -0.02 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.75 -0.01 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.66 -0.02 22 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.59 -0.02 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.53 -0.02 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.47 -0.02 25 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 -0.02 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 -0.02 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 -0.01 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.20 -0.02 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 500 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 -0.01 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.01 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 0.00 27 0 80 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.32 -0.02 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.22 -0.02 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.12 -0.02 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.03 -0.01 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.93 -0.02 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 -0.02 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.76 -0.02 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.69 -0.02 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.62 -0.02 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 -0.02 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.51 -0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.45 -0.02 24 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.41 -0.01 24 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 -0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 -0.01 24 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 -0.01 24 0 188 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 -0.01 25 0 10 0
30DEC26 4.80 C 0.17 0.17 0.17 0.16 -0.01 25 8 8 +8
30DEC26 4.90 C 0.00 0.00 0.00 0.14 -0.01 25 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
TOTAL CALL 12 17,004 +12
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 99 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 126 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 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 0.03 -0.01 26 0 200 0
29JAN26 4.10 P 0.05 0.05 0.05 0.08 0.00 28 10 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.16 +0.01 33 0 410 0
29JAN26 4.30 P 0.00 0.00 0.00 0.25 +0.02 37 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.35 +0.02 47 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.45 +0.02 57 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.55 +0.02 66 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.66 +0.03 86 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.76 +0.03 95 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.86 +0.03 104 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.96 +0.03 112 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.21 +0.03 131 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.46 +0.03 149 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 0.02 +0.01 27 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.03 0.00 24 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.06 +0.01 26 0 85 0
26FEB26 4.00 P 0.07 0.07 0.07 0.09 +0.01 24 10 78 0
26FEB26 4.10 P 0.00 0.00 0.00 0.14 +0.01 24 0 50 0
26FEB26 4.20 P 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.46 +0.02 30 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.56 +0.02 34 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.66 +0.03 39 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.76 +0.03 42 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.86 +0.03 46 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.96 +0.03 50 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 26 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 0.03 +0.01 26 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 0.00 24 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.09 0.00 24 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.13 0.00 24 0 225 0
30MAR26 4.10 P 0.00 0.00 0.00 0.18 0.00 24 0 8 0
30MAR26 4.20 P 0.00 0.00 0.00 0.25 +0.01 26 0 30 0
30MAR26 4.30 P 0.00 0.00 0.00 0.31 0.00 24 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.39 +0.01 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.57 +0.02 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.66 +0.01 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.76 +0.02 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.86 +0.03 35 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.96 +0.03 38 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.21 +0.03 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.46 +0.03 50 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.09 +0.01 25 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.12 0.00 24 0 210 0
29APR26 4.00 P 0.14 0.14 0.14 0.17 +0.01 25 10 190 +10
29APR26 4.10 P 0.00 0.00 0.00 0.22 +0.01 25 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.28 +0.01 25 0 180 0
29APR26 4.30 P 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.58 +0.01 26 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.67 +0.01 27 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.76 +0.01 28 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.86 +0.02 30 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.97 +0.03 35 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 23 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 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 0.00 22 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 0.00 23 0 50 0
29JUN26 3.80 P 0.12 0.12 0.12 0.12 0.00 23 5 36 -5
29JUN26 3.90 P 0.00 0.00 0.00 0.16 0.00 23 0 143 0
29JUN26 4.00 P 0.00 0.00 0.00 0.20 0.00 23 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.26 +0.02 24 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.39 +0.01 25 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.61 +0.01 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.70 +0.02 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.79 +0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.87 +0.01 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.97 +0.01 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.21 +0.02 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.46 +0.03 35 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 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 26 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 25 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 0.00 25 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 0.00 25 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.24 +0.01 26 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 0.00 26 0 157 0
29SEP26 4.00 P 0.32 0.32 0.32 0.34 0.00 26 10 339 +10
29SEP26 4.10 P 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 +0.01 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 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.74 0.00 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.82 +0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.91 +0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.99 +0.01 28 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.08 +0.01 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.31 +0.02 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.55 +0.02 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 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 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 0.15 +0.01 25 0 10 0
30DEC26 3.60 P 0.18 0.18 0.18 0.18 0.00 24 7 17 +7
30DEC26 3.70 P 0.00 0.00 0.00 0.22 0.00 24 0 83 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 0.00 25 0 28 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 0.00 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.38 +0.01 26 0 124 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.63 +0.02 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.70 +0.01 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.77 +0.01 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.85 +0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.93 +0.01 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.02 +0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.10 +0.01 28 0 0 0
TOTAL PUT 52 14,888 +22
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$ 28.22
29JAN26 19.00 C 0.00 0.00 0.00 9.25 -0.50 140 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.90 -0.59 192 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.44 -0.54 191 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.45 -0.53 171 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.42 -0.53 144 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.39 -0.54 118 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.36 -0.39 93 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.33 -0.54 70 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 2.28 -0.56 43 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.35 -0.49 36 0 404 0
29JAN26 28.00 C 0.80 0.80 0.53 0.61 -0.39 33 5 965 +3
29JAN26 29.00 C 0.23 0.23 0.14 0.18 -0.22 31 120 800 -120
29JAN26 30.00 C 0.05 0.05 0.05 0.04 -0.09 32 39 651 -39
29JAN26 31.00 C 0.03 0.03 0.03 0.01 -0.02 35 5 3,243 -5
29JAN26 32.00 C 0.01 0.01 0.01 0.01 0.00 45 20 242 -20
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,588 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,318 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 993 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.41 -0.38 82 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.90 -0.59 76 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.44 -0.54 76 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.45 -0.53 68 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.42 -0.53 56 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.39 -0.54 45 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.36 -0.48 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.46 -0.53 34 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 2.58 -0.31 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.80 -0.43 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.18 -0.36 29 0 48 0
26FEB26 29.00 C 0.00 0.00 0.00 0.71 -0.26 29 0 868 0
26FEB26 30.00 C 0.38 0.40 0.38 0.40 -0.21 29 43 1,184 0
26FEB26 31.00 C 0.00 0.00 0.00 0.21 -0.13 29 0 901 0
26FEB26 32.00 C 0.00 0.00 0.00 0.11 -0.07 29 15 237 -15
26FEB26 33.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 997 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 414 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 273 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.85 -0.48 55 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.53 -0.51 72 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.87 -0.46 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.41 -0.38 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.90 -0.62 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.44 -0.59 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.45 -0.55 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.42 -0.53 36 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.47 -0.56 34 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 4.55 -0.50 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.77 -0.38 34 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 2.95 -0.47 32 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 2.23 -0.39 31 0 427 0
30MAR26 28.00 C 1.87 1.87 1.67 1.70 -0.30 31 45 476 +33
30MAR26 29.00 C 0.00 0.00 0.00 1.19 -0.30 30 0 878 0
30MAR26 30.00 C 0.00 0.00 0.00 0.86 -0.22 31 0 206 0
30MAR26 31.00 C 0.56 0.56 0.56 0.59 -0.17 31 20 673 0
30MAR26 32.00 C 0.50 0.50 0.50 0.39 -0.13 31 2 205 0
30MAR26 33.00 C 0.00 0.00 0.00 0.25 -0.10 30 0 246 0
30MAR26 34.00 C 0.19 0.19 0.19 0.16 -0.07 31 85 591 +85
30MAR26 35.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 1,361 0
30MAR26 36.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 1,550 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 148 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 9.41 -0.48 40 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.95 -0.57 41 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.46 -0.57 40 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.47 -0.53 35 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.54 -0.41 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.62 -0.41 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.74 -0.31 32 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.77 -0.42 27 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.16 -0.29 30 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.50 -0.38 30 0 35 0
29APR26 28.00 C 2.00 2.00 2.00 1.95 -0.33 30 9 947 0
29APR26 29.00 C 0.00 0.00 0.00 1.50 -0.29 30 0 332 0
29APR26 30.00 C 0.00 0.00 0.00 1.12 -0.26 30 0 915 0
29APR26 31.00 C 0.86 0.86 0.86 0.82 -0.22 30 200 570 +200
29APR26 32.00 C 0.00 0.00 0.00 0.58 -0.18 29 0 27 0
29APR26 33.00 C 0.00 0.00 0.00 0.41 -0.14 29 0 230 0
29APR26 34.00 C 0.34 0.34 0.34 0.28 -0.11 29 15 79 +14
29APR26 35.00 C 0.25 0.25 0.25 0.19 -0.08 29 15 66 +15
29APR26 36.00 C 0.00 0.00 0.00 0.13 -0.06 29 0 121 0
29APR26 37.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.53 -0.51 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.01 -0.48 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.63 -0.38 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.04 -0.48 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.53 -0.50 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.59 -0.41 34 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.68 -0.49 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.82 -0.35 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.98 -0.43 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.26 -0.29 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.50 -0.29 31 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 2.90 -0.27 31 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 2.36 -0.33 31 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 1.89 -0.30 30 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.50 -0.28 30 0 184 0
29JUN26 31.00 C 0.00 0.00 0.00 1.17 -0.25 30 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 0.90 -0.22 30 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 0.68 -0.19 30 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.52 -0.15 30 0 257 0
29JUN26 35.00 C 0.00 0.00 0.00 0.39 -0.12 30 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.29 -0.10 30 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.21 -0.08 30 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 0.16 -0.06 30 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 12 0
29JUN26 40.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 50 0
29JUN26 41.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 9.63 -0.38 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.09 -0.43 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.62 -0.42 36 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.69 -0.41 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.81 -0.43 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.97 -0.46 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.18 -0.44 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.47 -0.40 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.85 -0.36 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.24 -0.35 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.80 -0.28 31 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.36 -0.27 31 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 1.97 -0.24 31 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 1.68 -0.21 31 0 143 0
29SEP26 32.00 C 0.00 0.00 0.00 1.40 -0.13 31 0 25 0
29SEP26 33.00 C 1.15 1.15 1.15 1.16 -0.20 31 3 21 -3
29SEP26 34.00 C 0.00 0.00 0.00 0.96 -0.17 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.79 -0.16 31 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.66 -0.12 31 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.53 -0.13 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.44 -0.08 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.36 -0.09 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.29 -0.07 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.24 -0.06 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.19 -0.05 31 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 9.63 -0.38 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.16 -0.39 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.69 -0.40 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.75 -0.44 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.85 -0.55 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.09 -0.47 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.37 -0.39 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.72 -0.44 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.13 -0.41 30 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 3.60 -0.39 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.19 -0.38 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.80 -0.30 31 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.43 -0.29 31 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 2.12 -0.25 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.84 -0.26 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.59 -0.25 31 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 1.41 -0.20 31 0 0 0
30DEC26 35.00 C 1.15 1.15 1.15 1.21 -0.17 31 3 3 +3
30DEC26 36.00 C 0.00 0.00 0.00 1.04 -0.16 31 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.87 -0.13 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.75 -0.12 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.64 -0.11 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.55 -0.09 31 0 0 0
TOTAL CALL 644 29,964 +151
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 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 58 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 256 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 558 0
29JAN26 27.00 P 0.00 0.00 0.00 0.09 +0.04 33 0 1,382 0
29JAN26 28.00 P 0.33 0.43 0.33 0.35 +0.13 31 63 988 +60
29JAN26 29.00 P 0.86 0.93 0.86 0.93 +0.28 30 26 1,147 -19
29JAN26 30.00 P 1.80 1.80 1.80 1.80 +0.44 30 7 541 -7
29JAN26 31.00 P 0.00 0.00 0.00 2.78 +0.50 0 0 111 0
29JAN26 32.00 P 0.00 0.00 0.00 3.78 +0.49 0 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 4.78 +0.52 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.78 +0.50 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.78 +0.52 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.78 +0.50 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.78 +0.52 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.78 +0.52 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.78 +0.52 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.78 +0.49 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 0.00 29 0 35 0
26FEB26 25.00 P 0.11 0.11 0.11 0.09 +0.02 29 6 1,062 0
26FEB26 26.00 P 0.22 0.22 0.22 0.23 +0.06 29 8 250 0
26FEB26 27.00 P 0.40 0.50 0.40 0.46 +0.09 28 110 829 +48
26FEB26 28.00 P 0.77 0.80 0.75 0.83 +0.14 28 35 3,195 +20
26FEB26 29.00 P 0.00 0.00 0.00 1.39 +0.23 28 0 544 0
26FEB26 30.00 P 0.00 0.00 0.00 2.10 +0.32 28 0 266 0
26FEB26 31.00 P 0.00 0.00 0.00 2.88 +0.43 26 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 3.82 +0.44 28 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 4.79 +0.49 29 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.78 +0.50 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.78 +0.38 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.78 +0.34 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.78 +0.52 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.78 +0.27 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.99 +0.55 75 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.78 +0.35 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 20.00 P 0.01 0.01 0.01 0.01 0.00 34 10 136 -10
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 631 0
30MAR26 23.00 P 0.10 0.10 0.10 0.08 +0.02 31 7 452 +2
30MAR26 24.00 P 0.00 0.00 0.00 0.17 +0.04 31 0 452 0
30MAR26 25.00 P 0.00 0.00 0.00 0.31 +0.05 30 0 620 0
30MAR26 26.00 P 0.49 0.49 0.49 0.52 +0.07 30 20 411 +5
30MAR26 27.00 P 0.00 0.00 0.00 0.84 +0.12 30 0 1,691 0
30MAR26 28.00 P 1.28 1.28 1.28 1.26 +0.17 29 4 691 0
30MAR26 29.00 P 0.00 0.00 0.00 1.80 +0.23 30 0 523 0
30MAR26 30.00 P 0.00 0.00 0.00 2.44 +0.28 29 0 973 0
30MAR26 31.00 P 0.00 0.00 0.00 3.19 +0.28 29 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 4.02 +0.40 30 0 450 0
30MAR26 33.00 P 4.95 4.95 4.95 4.92 +0.49 31 4 4 0
30MAR26 34.00 P 0.00 0.00 0.00 5.84 +0.48 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.80 +0.36 31 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.78 +0.34 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.78 +0.45 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.81 +0.30 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.99 +0.55 56 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.78 +0.35 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.97 +0.56 61 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.78 +0.52 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 0.04 +0.01 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 15 0
29APR26 24.00 P 0.25 0.27 0.25 0.27 +0.04 29 4 41 +4
29APR26 25.00 P 0.00 0.00 0.00 0.44 +0.06 29 0 170 0
29APR26 26.00 P 0.00 0.00 0.00 0.69 +0.08 29 0 403 0
29APR26 27.00 P 1.10 1.10 1.02 1.03 +0.13 29 23 480 +23
29APR26 28.00 P 0.00 0.00 0.00 1.47 +0.16 29 0 861 0
29APR26 29.00 P 0.00 0.00 0.00 2.02 +0.22 29 0 300 0
29APR26 30.00 P 0.00 0.00 0.00 2.65 +0.26 29 0 595 0
29APR26 31.00 P 0.00 0.00 0.00 3.36 +0.26 29 0 265 0
29APR26 32.00 P 0.00 0.00 0.00 4.05 +0.13 26 0 7 0
29APR26 33.00 P 0.00 0.00 0.00 4.94 +0.19 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.93 +0.30 30 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.85 +0.41 30 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.80 +0.28 30 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.78 +0.26 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.81 +0.30 36 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.99 +0.55 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 30 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 30 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.34 +0.04 30 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.52 +0.04 30 0 734 0
29JUN26 24.00 P 0.00 0.00 0.00 0.74 +0.07 29 0 407 0
29JUN26 25.00 P 0.00 0.00 0.00 1.05 +0.06 29 0 885 0
29JUN26 26.00 P 0.00 0.00 0.00 1.45 +0.12 29 0 285 0
29JUN26 27.00 P 0.00 0.00 0.00 1.94 +0.17 30 0 660 0
29JUN26 28.00 P 0.00 0.00 0.00 2.41 +0.16 29 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 3.03 +0.20 29 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 3.73 +0.24 29 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 4.48 +0.41 29 0 65 0
29JUN26 32.00 P 0.00 0.00 0.00 5.27 +0.40 29 0 35 0
29JUN26 33.00 P 0.00 0.00 0.00 6.09 +0.33 29 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 6.99 +0.37 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.87 +0.41 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.75 +0.55 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.68 +0.52 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.65 +0.47 29 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.56 +0.45 25 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.51 +0.43 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.49 +0.45 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.47 +0.50 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 +0.03 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 +0.03 31 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.48 +0.05 31 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.68 +0.05 31 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.93 +0.08 31 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.23 +0.08 31 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.63 +0.13 31 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 2.01 +0.12 31 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 2.51 +0.16 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.03 +0.16 30 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.64 +0.20 30 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.30 +0.25 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.04 +0.17 31 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.78 +0.30 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.55 +0.33 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.34 +0.33 30 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.16 +0.31 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.03 +0.32 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.89 +0.29 29 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.84 +0.38 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.73 +0.35 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.72 +0.40 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.64 +0.41 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.62 +0.52 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.36 +0.04 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.43 +0.04 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.51 +0.04 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.72 +0.06 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.97 +0.08 31 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.27 +0.12 31 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.58 +0.10 31 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.96 +0.08 31 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.36 +0.05 30 0 50 0
30DEC26 27.00 P 0.00 0.00 0.00 2.91 +0.11 31 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 3.46 +0.15 31 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 4.05 +0.17 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.66 +0.21 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.38 +0.27 31 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.20 +0.30 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.95 +0.33 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.69 +0.29 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.54 +0.35 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.37 +0.42 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.23 +0.39 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.01 +0.29 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.99 +0.38 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.90 +0.40 32 0 0 0
TOTAL PUT 327 28,814 +126
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$ 17.96
29JAN26 13.00 C 0.00 0.00 0.00 4.97 -0.22 100 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.60 -0.15 164 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.97 -0.26 78 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.47 -0.29 67 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.97 -0.22 57 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.47 -0.22 47 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.96 -0.22 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.47 -0.22 28 0 1 0
29JAN26 17.00 C 0.00 0.00 0.00 0.97 -0.22 19 0 15 0
29JAN26 17.50 C 0.00 0.00 0.00 0.49 -0.21 17 0 303 0
29JAN26 18.00 C 0.00 0.00 0.00 0.14 -0.14 16 0 548 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 -0.04 17 0 634 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 468 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 138 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.98 -0.24 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.60 -0.15 65 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.00 -0.23 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.49 -0.34 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.99 -0.25 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.51 -0.21 23 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.01 -0.22 18 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.53 -0.22 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.07 -0.20 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.68 -0.14 17 0 32 0
26FEB26 18.00 C 0.39 0.39 0.39 0.36 -0.13 16 335 470 +335
26FEB26 18.50 C 0.15 0.15 0.15 0.17 -0.09 16 5 487 0
26FEB26 19.00 C 0.06 0.06 0.06 0.07 -0.04 16 3 400 -1
26FEB26 19.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.02 -0.25 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.60 -0.21 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.02 -0.28 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.64 -0.19 37 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.05 -0.22 21 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.64 -0.20 28 0 0 0
30MAR26 16.00 C 2.14 2.14 2.14 2.03 -0.31 0 1 1 +1
30MAR26 16.50 C 0.00 0.00 0.00 1.60 -0.31 16 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.28 -0.16 20 0 400 0
30MAR26 17.50 C 1.04 1.04 1.04 0.94 -0.10 20 8 185 +8
30MAR26 18.00 C 0.00 0.00 0.00 0.65 -0.11 20 0 286 0
30MAR26 18.50 C 0.00 0.00 0.00 0.43 -0.08 20 0 143 0
30MAR26 19.00 C 0.00 0.00 0.00 0.27 -0.06 20 0 207 0
30MAR26 19.50 C 0.00 0.00 0.00 0.16 -0.05 20 0 144 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 -0.04 20 0 140 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.07 -0.20 28 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.63 -0.18 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.19 -0.11 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.69 -0.14 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.18 -0.20 27 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.65 -0.25 21 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.11 -0.23 14 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.71 -0.25 17 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.39 -0.22 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.08 -0.10 20 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.80 -0.11 20 0 2 0
29APR26 18.50 C 0.58 0.58 0.53 0.56 -0.10 19 100 104 +89
29APR26 19.00 C 0.00 0.00 0.00 0.40 -0.07 20 0 36 0
29APR26 19.50 C 0.00 0.00 0.00 0.27 -0.07 20 0 1 0
29APR26 20.00 C 0.20 0.20 0.20 0.18 -0.05 20 5 15 0
29APR26 21.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.10 -0.25 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.63 -0.23 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.19 -0.11 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.75 -0.08 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.26 -0.12 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.70 -0.23 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.29 -0.14 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.88 -0.17 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.52 -0.20 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.21 -0.18 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.97 -0.13 20 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.73 -0.12 20 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.54 -0.09 20 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.40 -0.07 20 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.28 -0.08 20 0 520 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 -0.05 20 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 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 5.10 -0.25 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.63 -0.23 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.19 -0.12 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.75 -0.08 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.26 -0.12 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.74 -0.32 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.36 -0.14 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.01 -0.13 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.70 -0.16 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.42 -0.13 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.18 -0.07 22 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 0.97 -0.05 22 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.79 -0.04 22 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 0.64 -0.03 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.52 -0.01 22 0 63 0
29SEP26 21.00 C 0.00 0.00 0.00 0.35 0.00 23 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.22 0.00 23 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 +0.01 23 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 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.14 -0.21 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.63 -0.23 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.19 -0.12 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.75 -0.08 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.26 -0.12 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.83 -0.23 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.41 -0.16 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.14 -0.15 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.84 -0.13 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.57 -0.11 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.29 -0.10 20 0 0 0
30DEC26 18.50 C 1.08 1.08 1.08 1.09 -0.09 20 10 14 +10
30DEC26 19.00 C 0.00 0.00 0.00 0.92 -0.07 21 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 0.76 -0.07 21 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.64 -0.10 21 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 -0.02 21 0 39 0
30DEC26 22.00 C 0.35 0.35 0.35 0.31 -0.03 21 3 64 +3
30DEC26 23.00 C 0.00 0.00 0.00 0.20 -0.03 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 -0.02 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 22 0 5 0
TOTAL CALL 470 7,915 +445
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 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 36 0 68 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 330 0
29JAN26 17.50 P 0.00 0.00 0.00 0.03 +0.02 18 0 298 0
29JAN26 18.00 P 0.14 0.20 0.13 0.17 +0.06 16 22 219 +19
29JAN26 18.50 P 0.59 0.60 0.59 0.55 +0.16 16 38 144 +36
29JAN26 19.00 P 0.00 0.00 0.00 1.07 +0.22 33 0 34 0
29JAN26 19.50 P 0.00 0.00 0.00 1.55 +0.23 37 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.07 +0.25 54 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.07 +0.24 73 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.06 +0.23 84 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.04 +0.22 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.04 +0.21 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.04 +0.11 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.06 +0.23 139 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.04 +0.21 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.04 +0.21 0 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 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 19 0 11 0
26FEB26 16.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 166 0
26FEB26 17.50 P 0.17 0.17 0.16 0.16 +0.04 16 8 144 0
26FEB26 18.00 P 0.33 0.38 0.33 0.38 +0.10 17 324 440 +319
26FEB26 18.50 P 0.00 0.00 0.00 0.66 +0.11 15 0 57 0
26FEB26 19.00 P 0.00 0.00 0.00 1.08 +0.15 16 0 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.59 +0.25 23 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.07 +0.24 25 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 3.07 +0.24 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.06 +0.23 39 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.06 +0.22 46 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.06 +0.23 53 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.07 +0.14 61 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.07 +0.24 67 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.06 +0.23 70 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.04 +0.21 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 47 0
30MAR26 16.50 P 0.00 0.00 0.00 0.11 +0.02 20 0 96 0
30MAR26 17.00 P 0.24 0.24 0.24 0.22 +0.05 20 5 246 -5
30MAR26 17.50 P 0.36 0.39 0.36 0.38 +0.07 20 14 254 +14
30MAR26 18.00 P 0.54 0.63 0.54 0.57 +0.06 19 15 266 +7
30MAR26 18.50 P 0.00 0.00 0.00 0.88 +0.11 20 0 162 0
30MAR26 19.00 P 0.00 0.00 0.00 1.24 +0.14 20 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.65 +0.20 21 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 2.10 +0.23 22 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.07 +0.23 26 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.06 +0.22 30 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.06 +0.22 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.06 +0.22 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.07 +0.14 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.07 +0.23 51 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.06 +0.16 53 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.07 +0.22 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.06 +0.22 61 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.07 +0.24 67 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.05 0.00 20 0 1 0
29APR26 16.00 P 0.10 0.10 0.10 0.10 +0.01 20 1 31 +1
29APR26 16.50 P 0.17 0.19 0.17 0.17 +0.01 19 18 98 +17
29APR26 17.00 P 0.00 0.00 0.00 0.30 +0.04 19 0 22 0
29APR26 17.50 P 0.00 0.00 0.00 0.46 +0.04 19 0 53 0
29APR26 18.00 P 0.00 0.00 0.00 0.68 +0.05 19 0 47 0
29APR26 18.50 P 0.00 0.00 0.00 0.96 +0.08 19 0 14 0
29APR26 19.00 P 0.00 0.00 0.00 1.30 +0.10 19 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.70 +0.19 20 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.14 +0.21 21 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.07 +0.15 23 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.06 +0.20 27 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.18 +0.34 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.06 +0.22 35 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.07 +0.14 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 19 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.13 0.00 19 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.21 +0.01 19 0 21 0
29JUN26 16.00 P 0.27 0.33 0.27 0.33 +0.02 19 3 49 +3
29JUN26 16.50 P 0.00 0.00 0.00 0.49 +0.04 19 0 44 0
29JUN26 17.00 P 0.00 0.00 0.00 0.68 +0.05 19 0 65 0
29JUN26 17.50 P 0.85 0.95 0.85 0.92 +0.06 19 6 62 -4
29JUN26 18.00 P 1.18 1.18 1.18 1.20 +0.08 19 1 82 0
29JUN26 18.50 P 0.00 0.00 0.00 1.56 +0.09 20 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.93 +0.13 20 0 53 0
29JUN26 19.50 P 0.00 0.00 0.00 2.33 +0.15 20 0 31 0
29JUN26 20.00 P 2.75 2.75 2.75 2.76 +0.18 21 78 81 -49
29JUN26 21.00 P 3.59 3.59 3.59 3.63 +0.29 20 92 40 -77
29JUN26 22.00 P 4.43 4.43 4.43 4.54 +0.22 17 70 220 -70
29JUN26 23.00 P 0.00 0.00 0.00 5.51 +0.28 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.46 +0.27 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.45 +0.16 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.45 +0.29 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.42 +0.31 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.41 +0.18 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.38 +0.21 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.36 +0.35 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 +0.03 23 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.02 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 +0.04 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 +0.06 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.34 +0.06 22 0 31 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 +0.08 22 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.62 +0.09 22 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.81 +0.09 22 1,000 1,129 +1,000
29SEP26 17.00 P 0.00 0.00 0.00 1.05 +0.12 23 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.31 +0.14 23 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.62 +0.18 23 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.94 +0.19 23 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.29 +0.20 24 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.67 +0.22 24 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.06 +0.22 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.91 +0.23 25 0 30 0
29SEP26 22.00 P 4.90 4.90 4.90 4.82 +0.23 27 200 63 -185
29SEP26 23.00 P 0.00 0.00 0.00 5.68 +0.14 26 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.75 +0.36 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.73 +0.26 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.70 +0.28 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.52 +0.13 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.60 +0.23 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 +0.02 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.29 +0.03 21 0 0 0
30DEC26 15.00 P 0.39 0.39 0.39 0.40 +0.04 21 3 26 +3
30DEC26 15.50 P 0.00 0.00 0.00 0.53 +0.04 21 0 7 0
30DEC26 16.00 P 0.00 0.00 0.00 0.72 +0.07 21 0 49 0
30DEC26 16.50 P 0.00 0.00 0.00 0.90 +0.07 21 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.14 +0.09 21 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.41 +0.12 22 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.69 +0.13 22 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 2.01 +0.14 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.35 +0.16 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.72 +0.17 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.11 +0.18 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.94 +0.19 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.84 +0.20 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.78 +0.21 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.76 +0.22 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.73 +0.21 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.70 +0.22 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.63 +0.19 32 0 0 0
TOTAL PUT 1,898 7,164 +1,029
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$ 14.81
29JAN26 9.25 C 0.00 0.00 0.00 5.56 -0.14 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.37 -0.08 203 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.06 -0.15 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.81 -0.15 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.38 -0.07 169 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.82 -0.13 97 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.32 -0.24 84 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.82 -0.14 70 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.38 -0.07 96 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.82 -0.13 45 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.32 -0.14 33 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.82 -0.15 21 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 0.35 -0.13 18 0 0 0
29JAN26 15.00 C 0.10 0.10 0.07 0.06 -0.06 17 8 27 -7
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,534 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29JAN26 16.50 C 0.01 0.01 0.01 0.01 0.00 44 15 381 +7
29JAN26 17.00 C 0.01 0.01 0.01 0.01 0.00 54 15 51 +15
29JAN26 17.50 C 0.01 0.01 0.01 0.01 0.00 63 15 15 +15
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.37 -0.11 78 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.09 -0.14 54 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.84 -0.12 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.38 -0.08 65 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.91 -0.05 64 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.32 -0.24 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.84 -0.14 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.38 -0.10 35 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.85 -0.14 20 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.36 -0.13 18 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.87 -0.14 13 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.50 -0.09 16 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.24 -0.05 17 0 5 0
26FEB26 15.50 C 0.10 0.10 0.09 0.10 -0.02 17 75 437 +30
26FEB26 16.00 C 0.05 0.05 0.05 0.03 -0.01 17 1 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 18 0 38 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.10 -0.14 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.85 -0.14 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.65 -0.06 75 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.35 -0.15 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.15 -0.06 68 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.86 -0.14 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.61 -0.14 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.37 -0.13 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.17 -0.08 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.86 -0.14 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.38 -0.08 39 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.91 -0.10 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.38 -0.18 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.87 -0.14 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.38 -0.14 17 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.85 -0.17 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.39 -0.15 12 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.99 -0.10 16 0 0 0
30MAR26 14.50 C 0.65 0.65 0.65 0.62 -0.10 16 10 129 +10
30MAR26 15.00 C 0.41 0.41 0.37 0.36 -0.08 16 17 846 0
30MAR26 15.50 C 0.21 0.21 0.21 0.19 -0.06 16 17 606 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.04 16 0 67 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 19.50 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 0.01 0.00 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.38 -0.12 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.17 -0.08 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.86 -0.14 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.38 -0.09 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.91 -0.10 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.38 -0.18 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.87 -0.14 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.39 -0.21 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.88 -0.16 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.45 -0.13 13 0 0 0
29APR26 14.00 C 1.05 1.05 1.05 1.06 -0.11 15 1 1 +1
29APR26 14.50 C 0.00 0.00 0.00 0.73 -0.09 16 0 0 0
29APR26 15.00 C 0.50 0.50 0.50 0.47 -0.08 16 1 1 +1
29APR26 15.50 C 0.00 0.00 0.00 0.29 -0.06 17 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.17 -0.04 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 -0.03 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 23.00 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 6.35 -0.15 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.15 -0.10 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.92 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.61 -0.15 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.43 -0.08 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.17 -0.09 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.94 -0.08 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.44 -0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.91 -0.10 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.38 -0.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.89 -0.16 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.43 -0.17 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.99 -0.13 12 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.59 -0.12 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.23 -0.11 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.91 -0.11 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.66 -0.09 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.46 -0.07 17 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.32 -0.06 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 -0.05 17 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.04 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.03 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.64 -0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.43 -0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.17 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.94 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.44 -0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.94 -0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.47 -0.13 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.01 -0.14 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.58 -0.13 13 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.17 -0.14 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.79 -0.14 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.46 -0.17 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.19 -0.13 17 0 0 0
29SEP26 15.00 C 0.85 0.85 0.85 0.90 -0.12 17 2 2 +2
29SEP26 15.50 C 0.00 0.00 0.00 0.69 -0.10 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 -0.08 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 -0.05 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 -0.05 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 -0.06 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 -0.04 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.04 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 19 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 5.43 -0.11 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.17 -0.13 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.94 -0.12 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.46 -0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.00 -0.14 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.55 -0.14 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.12 -0.14 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.71 -0.13 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.33 -0.12 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.03 -0.13 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.70 -0.12 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.36 -0.16 18 0 0 0
30DEC26 15.00 C 1.05 1.05 1.05 1.11 -0.10 18 2 2 +2
30DEC26 15.50 C 0.00 0.00 0.00 0.90 -0.09 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 -0.07 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.57 -0.06 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 -0.04 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.36 -0.05 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.27 -0.05 19 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 20 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
TOTAL CALL 179 4,891 +76
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 37 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.01 0.01 0.01 0.01 0.00 26 3 2,467 0
29JAN26 14.50 P 0.00 0.00 0.00 0.04 +0.02 19 0 98 0
29JAN26 15.00 P 0.00 0.00 0.00 0.26 +0.09 19 0 254 0
29JAN26 15.50 P 0.67 0.67 0.67 0.71 +0.15 27 1 47 -1
29JAN26 16.00 P 0.00 0.00 0.00 1.23 +0.18 47 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 1.73 +0.17 60 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.26 +0.15 82 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.73 +0.18 84 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.29 +0.23 115 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.73 +0.18 105 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.23 +0.06 114 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.73 +0.04 124 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.23 +0.18 133 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.33 +0.28 190 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.19 +0.14 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.33 +0.28 225 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 58 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 62 0
26FEB26 14.00 P 0.04 0.05 0.04 0.05 +0.02 17 3 18 +3
26FEB26 14.50 P 0.00 0.00 0.00 0.16 +0.04 16 0 24 0
26FEB26 15.00 P 0.36 0.44 0.36 0.41 +0.10 17 6 105 -1
26FEB26 15.50 P 0.00 0.00 0.00 0.78 +0.13 19 0 16 0
26FEB26 16.00 P 0.00 0.00 0.00 1.23 +0.14 21 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.73 +0.15 27 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.26 +0.15 37 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.73 +0.18 38 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.29 +0.15 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.73 +0.17 47 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.23 +0.06 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.73 +0.04 56 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.29 +0.09 70 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.33 +0.13 83 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.19 +0.14 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.33 +0.19 98 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 54 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 49 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 11.00 P 0.02 0.02 0.02 0.01 0.00 33 15 82 +15
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 64 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 50 0
30MAR26 13.50 P 0.05 0.05 0.05 0.04 0.00 16 1 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.12 +0.02 17 0 12 0
30MAR26 14.50 P 0.00 0.00 0.00 0.26 +0.04 16 0 269 0
30MAR26 15.00 P 0.00 0.00 0.00 0.50 +0.06 17 0 25 0
30MAR26 15.50 P 0.00 0.00 0.00 0.84 +0.09 17 0 21 0
30MAR26 16.00 P 0.00 0.00 0.00 1.26 +0.11 19 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.73 +0.12 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.26 +0.15 28 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.75 +0.18 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.29 +0.15 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.73 +0.17 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.32 +0.15 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.82 +0.13 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.29 +0.09 52 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.33 +0.13 62 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.31 +0.13 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.33 +0.19 73 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 27 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 20 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.09 +0.02 17 0 6 0
29APR26 14.00 P 0.00 0.00 0.00 0.18 +0.03 17 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.35 +0.05 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.59 +0.07 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.91 +0.09 18 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 1.31 +0.11 19 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.76 +0.13 20 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.26 +0.15 24 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.77 +0.19 28 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.29 +0.15 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.73 +0.17 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.32 +0.15 41 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.82 +0.13 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.29 +0.09 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.33 +0.13 53 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.31 +0.13 56 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.33 +0.19 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 18 0 37 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 0.00 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 +0.02 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.29 +0.02 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.48 +0.05 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.72 +0.05 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.03 +0.07 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.40 +0.10 19 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.81 +0.10 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.27 +0.12 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.77 +0.16 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.29 +0.15 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.80 +0.22 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.32 +0.15 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.82 +0.13 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.34 +0.14 39 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.34 +0.14 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.31 +0.13 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.33 +0.19 51 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 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 0.00 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.18 0.00 18 0 0 0
29SEP26 13.50 P 0.27 0.27 0.27 0.29 0.00 18 2 33 +2
29SEP26 14.00 P 0.00 0.00 0.00 0.44 +0.01 18 0 0 0
29SEP26 14.50 P 0.62 0.62 0.62 0.64 +0.02 18 1 1 +1
29SEP26 15.00 P 0.00 0.00 0.00 0.89 +0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.18 +0.04 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.52 +0.06 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.91 +0.08 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.33 +0.09 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.80 +0.12 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.29 +0.13 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.80 +0.15 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.32 +0.15 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.82 +0.13 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.34 +0.14 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.34 +0.14 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.31 +0.13 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.33 +0.19 43 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 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 +0.02 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.51 +0.01 19 0 0 0
30DEC26 14.00 P 0.69 0.69 0.69 0.69 +0.01 19 1 1 +1
30DEC26 14.50 P 0.00 0.00 0.00 0.94 +0.04 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.20 +0.05 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.49 +0.05 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.83 +0.06 20 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.20 +0.08 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.58 +0.09 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.99 +0.10 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.42 +0.10 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.87 +0.11 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.34 +0.13 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.83 +0.13 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.35 +0.15 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.34 +0.14 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.31 +0.13 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.33 +0.19 36 0 0 0
TOTAL PUT 33 5,120 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 40.70
29JAN26 28.00 C 0.00 0.00 0.00 12.78 -0.62 151 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.71 -0.69 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.71 -0.69 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.71 -0.69 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.72 -0.67 71 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.72 -0.68 62 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.72 -0.68 53 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 5.72 -0.80 45 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.76 -0.64 54 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.80 -0.60 51 0 53 0
29JAN26 38.00 C 0.00 0.00 0.00 2.79 -0.61 38 0 193 0
29JAN26 39.00 C 0.00 0.00 0.00 1.81 -0.61 29 0 197 0
29JAN26 40.00 C 0.83 0.83 0.80 0.96 -0.51 25 2 1,008 0
29JAN26 41.00 C 0.40 0.40 0.31 0.38 -0.38 24 116 461 +7
29JAN26 42.00 C 0.17 0.17 0.11 0.11 -0.20 24 70 271 -40
29JAN26 43.00 C 0.05 0.05 0.05 0.02 -0.08 24 44 424 -38
29JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 196 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,759 0
29JAN26 46.00 C 0.02 0.02 0.02 0.01 0.00 42 10 89 -10
29JAN26 47.00 C 0.01 0.01 0.01 0.01 0.00 48 10 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.13 -0.52 82 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.91 -0.55 60 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.87 -0.79 50 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.05 -0.34 58 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.02 -0.45 51 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.87 -0.56 35 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.92 -0.60 34 0 317 0
26FEB26 36.00 C 0.00 0.00 0.00 4.99 -0.43 32 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 4.03 -0.62 28 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 3.03 -0.52 23 0 85 0
26FEB26 39.00 C 2.14 2.25 2.14 2.28 -0.50 23 80 127 0
26FEB26 40.00 C 0.00 0.00 0.00 1.63 -0.40 24 0 152 0
26FEB26 41.00 C 1.10 1.10 1.08 1.11 -0.32 24 21 1,060 0
26FEB26 42.00 C 0.75 0.75 0.65 0.71 -0.25 24 26 375 +1
26FEB26 43.00 C 0.58 0.58 0.43 0.42 -0.23 23 94 401 +53
26FEB26 44.00 C 0.28 0.28 0.27 0.24 -0.16 23 8 208 +5
26FEB26 45.00 C 0.00 0.00 0.00 0.13 -0.10 23 0 992 0
26FEB26 46.00 C 0.00 0.00 0.00 0.07 -0.06 24 0 298 0
26FEB26 47.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 57.50 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 20.85 -0.64 76 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.85 -0.53 70 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.85 -0.67 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.87 -0.83 63 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.79 -0.67 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.90 -0.52 58 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.90 -0.62 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.92 -0.60 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.92 -0.74 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.13 -0.52 56 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 10.92 -0.54 38 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.06 -0.72 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.05 -0.44 38 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.02 -0.56 33 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.03 -0.63 29 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 6.21 -0.31 32 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 5.20 -0.57 27 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 4.43 -0.37 28 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 3.57 -0.43 26 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 2.86 -0.40 25 0 273 0
30MAR26 40.00 C 0.00 0.00 0.00 2.26 -0.37 25 0 827 0
30MAR26 41.00 C 0.00 0.00 0.00 1.76 -0.31 26 0 172 0
30MAR26 42.00 C 0.00 0.00 0.00 1.34 -0.26 26 0 430 0
30MAR26 43.00 C 0.00 0.00 0.00 0.99 -0.23 26 0 42 0
30MAR26 44.00 C 1.00 1.00 1.00 0.72 -0.21 26 8 87 0
30MAR26 45.00 C 0.66 0.66 0.56 0.51 -0.19 26 65 53 +1
30MAR26 46.00 C 0.00 0.00 0.00 0.35 -0.15 25 0 277 0
30MAR26 47.00 C 0.00 0.00 0.00 0.24 -0.11 25 0 34 0
30MAR26 48.00 C 0.00 0.00 0.00 0.16 -0.08 25 0 65 0
30MAR26 49.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 15 0
30MAR26 50.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.27 -0.35 45 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.07 -0.75 33 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.09 -0.59 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.15 -0.60 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.19 -0.67 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.35 -0.45 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.45 -0.50 26 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 4.78 -0.28 28 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.98 -0.44 27 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 3.27 -0.44 26 0 0 0
29APR26 40.00 C 2.78 2.78 2.78 2.71 -0.35 26 15 18 +15
29APR26 41.00 C 0.00 0.00 0.00 2.21 -0.32 26 0 417 0
29APR26 42.00 C 0.00 0.00 0.00 1.79 -0.28 26 0 402 0
29APR26 43.00 C 0.00 0.00 0.00 1.42 -0.26 26 0 1 0
29APR26 44.00 C 0.00 0.00 0.00 1.10 -0.24 26 0 7 0
29APR26 45.00 C 0.00 0.00 0.00 0.85 -0.24 26 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.64 -0.20 26 0 21 0
29APR26 47.00 C 0.00 0.00 0.00 0.48 -0.16 26 0 34 0
29APR26 48.00 C 0.00 0.00 0.00 0.36 -0.13 26 0 15 0
29APR26 49.00 C 0.00 0.00 0.00 0.26 -0.10 26 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.19 -0.08 26 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.13 -0.55 61 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.17 -0.62 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.20 -0.50 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.21 -0.54 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.24 -0.24 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.27 -0.51 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.37 -0.15 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.30 -0.42 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.27 -0.38 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.32 -0.51 34 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.48 -0.34 36 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.46 -0.59 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.32 -0.43 25 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 7.51 -0.54 26 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 6.83 -0.64 29 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.96 -0.29 27 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 5.19 -0.45 26 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.50 -0.44 26 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 3.85 -0.48 26 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 3.28 -0.40 26 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.82 -0.34 26 0 165 0
29JUN26 42.00 C 0.00 0.00 0.00 2.36 -0.34 26 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 1.97 -0.32 26 0 44 0
29JUN26 44.00 C 0.00 0.00 0.00 1.62 -0.32 26 0 3,337 0
29JUN26 45.00 C 0.00 0.00 0.00 1.33 -0.29 26 0 40 0
29JUN26 46.00 C 0.00 0.00 0.00 1.08 -0.25 26 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 0.87 -0.22 26 0 149 0
29JUN26 48.00 C 0.00 0.00 0.00 0.69 -0.20 26 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.55 -0.16 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.42 -0.15 25 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.24 -0.07 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 -0.05 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.03 25 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 15.27 -0.51 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.37 -0.41 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.30 -0.61 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.32 -0.58 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.41 -0.58 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.48 -0.34 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.53 -0.54 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.72 -0.72 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.91 -0.17 29 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.02 -0.45 27 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 6.34 -0.56 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.40 -0.66 25 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.96 -0.50 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.39 -0.49 27 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 3.89 -0.46 27 0 196 0
29SEP26 41.00 C 0.00 0.00 0.00 3.43 -0.30 27 0 125 0
29SEP26 42.00 C 0.00 0.00 0.00 3.01 -0.29 27 0 174 0
29SEP26 43.00 C 0.00 0.00 0.00 2.61 -0.29 27 0 132 0
29SEP26 44.00 C 0.00 0.00 0.00 2.27 -0.26 27 0 25 0
29SEP26 45.00 C 0.00 0.00 0.00 1.96 -0.31 27 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.69 -0.27 27 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.45 -0.25 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.24 -0.22 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.06 -0.20 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.90 -0.18 26 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.58 -0.12 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.38 -0.09 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.25 -0.06 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.35 -0.57 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.41 -0.58 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.59 -0.47 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.63 -0.56 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.82 -0.62 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.98 -0.53 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.22 -0.53 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.58 -0.50 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.99 -0.48 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.43 -0.45 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.92 -0.43 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.44 -0.41 26 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 4.02 -0.37 26 0 0 0
30DEC26 42.00 C 3.62 3.62 3.62 3.60 -0.37 26 5 15 +5
30DEC26 43.00 C 0.00 0.00 0.00 3.25 -0.32 27 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 2.90 -0.32 27 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.61 -0.27 27 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 2.33 -0.27 27 0 4 0
30DEC26 47.00 C 0.00 0.00 0.00 2.07 -0.24 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.85 -0.22 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.68 -0.20 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.50 -0.18 27 0 74 0
30DEC26 52.50 C 0.00 0.00 0.00 1.11 -0.15 27 0 0 0
TOTAL CALL 574 19,376 -1
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 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 43 0 260 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 839 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,022 0
29JAN26 39.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 678 0
29JAN26 40.00 P 0.28 0.28 0.22 0.22 +0.10 24 26 351 -15
29JAN26 41.00 P 0.54 0.70 0.47 0.64 +0.24 23 337 448 +74
29JAN26 42.00 P 1.50 1.50 1.50 1.38 +0.43 23 10 74 -10
29JAN26 43.00 P 2.22 2.22 2.22 2.31 +0.56 24 1 32 0
29JAN26 44.00 P 0.00 0.00 0.00 3.30 +0.59 0 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 4.30 +0.57 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.30 +0.54 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.30 +0.54 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.52 +0.90 96 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.30 +0.60 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.30 +0.56 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.80 +0.65 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.30 +0.64 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.80 +0.57 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.02 0.00 24 0 116 0
26FEB26 36.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 166 0
26FEB26 37.00 P 0.00 0.00 0.00 0.12 +0.04 23 0 854 0
26FEB26 38.00 P 0.23 0.24 0.22 0.24 +0.07 23 206 1,793 +206
26FEB26 39.00 P 0.42 0.50 0.42 0.45 +0.11 23 67 342 +34
26FEB26 40.00 P 0.67 0.86 0.65 0.78 +0.17 23 85 612 +3
26FEB26 41.00 P 0.00 0.00 0.00 1.25 +0.23 22 0 66 0
26FEB26 42.00 P 0.00 0.00 0.00 1.87 +0.32 23 0 35 0
26FEB26 43.00 P 0.00 0.00 0.00 2.62 +0.40 23 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 3.55 +0.55 26 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 4.35 +0.48 23 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 5.35 +0.54 27 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.49 +0.72 38 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.52 +0.90 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.55 +0.85 48 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.30 +0.56 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.80 +0.63 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.30 +0.39 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.80 +0.47 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 1,947 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.15 +0.03 26 0 292 0
30MAR26 36.00 P 0.00 0.00 0.00 0.25 +0.05 25 0 155 0
30MAR26 37.00 P 0.00 0.00 0.00 0.40 +0.06 25 0 1,310 0
30MAR26 38.00 P 0.62 0.62 0.60 0.62 +0.09 25 125 316 +125
30MAR26 39.00 P 0.00 0.00 0.00 0.92 +0.11 25 0 236 0
30MAR26 40.00 P 0.00 0.00 0.00 1.31 +0.16 25 0 460 0
30MAR26 41.00 P 1.71 1.71 1.71 1.81 +0.22 25 15 237 +15
30MAR26 42.00 P 0.00 0.00 0.00 2.40 +0.27 25 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 3.05 +0.30 25 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.76 +0.30 24 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.49 +0.50 22 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.48 +0.43 25 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 6.49 +0.52 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.52 +0.65 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.55 +0.69 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.30 +0.56 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.80 +0.63 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.30 +0.39 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.80 +0.47 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 6 0
29APR26 35.00 P 0.00 0.00 0.00 0.29 +0.04 25 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.44 +0.07 25 0 33 0
29APR26 37.00 P 0.63 0.63 0.63 0.64 +0.09 25 100 101 +100
29APR26 38.00 P 0.00 0.00 0.00 0.91 +0.13 25 0 25 0
29APR26 39.00 P 1.18 1.18 1.18 1.24 +0.15 25 1 39 +1
29APR26 40.00 P 0.00 0.00 0.00 1.65 +0.17 25 0 504 0
29APR26 41.00 P 2.11 2.12 2.11 2.16 +0.22 25 16 426 0
29APR26 42.00 P 0.00 0.00 0.00 2.74 +0.26 25 0 400 0
29APR26 43.00 P 3.27 3.27 3.27 3.36 +0.28 25 15 15 +9
29APR26 44.00 P 0.00 0.00 0.00 4.09 +0.44 26 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.85 +0.33 25 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.68 +0.63 26 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.52 +0.37 25 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.65 +0.59 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.55 +0.61 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.34 +0.50 27 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.80 +0.53 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 0.00 25 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.26 +0.04 26 0 32 0
29JUN26 33.00 P 0.38 0.38 0.38 0.38 +0.05 25 20 51 +20
29JUN26 34.00 P 0.50 0.50 0.50 0.53 +0.06 25 20 200 0
29JUN26 35.00 P 0.00 0.00 0.00 0.72 +0.05 25 0 132 0
29JUN26 36.00 P 0.00 0.00 0.00 0.96 +0.08 25 0 3,286 0
29JUN26 37.00 P 0.00 0.00 0.00 1.26 +0.11 25 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 1.63 +0.15 25 0 29 0
29JUN26 39.00 P 0.00 0.00 0.00 2.05 +0.17 25 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.53 +0.21 25 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 3.06 +0.22 25 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 3.66 +0.24 24 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.41 +0.36 25 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 5.21 +0.64 26 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.97 +0.72 27 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.44 +0.13 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.53 +0.41 26 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.47 +0.46 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.30 +0.41 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.26 +0.50 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.62 +0.59 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.89 +0.40 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.34 +0.51 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 0.00 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.22 +0.02 26 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.32 +0.04 26 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.44 +0.05 26 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.58 +0.07 26 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.75 +0.05 26 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.98 +0.10 26 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.23 +0.11 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.54 +0.13 26 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 1.90 +0.18 26 0 119 0
29SEP26 38.00 P 2.20 2.20 2.20 2.28 +0.18 26 1 23 +1
29SEP26 39.00 P 2.78 2.78 2.78 2.74 +0.20 26 2 20 +2
29SEP26 40.00 P 0.00 0.00 0.00 3.22 +0.19 25 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 3.78 +0.24 26 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 4.37 +0.24 26 0 67 0
29SEP26 43.00 P 0.00 0.00 0.00 5.02 +0.28 26 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 5.79 +0.39 26 0 37 0
29SEP26 45.00 P 0.00 0.00 0.00 6.55 +0.36 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.31 +0.58 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.17 +0.41 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.97 +0.67 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.76 +0.37 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.69 +0.47 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.99 +0.54 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.23 +0.49 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.56 +0.52 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.45 +0.05 27 0 23 0
30DEC26 30.00 P 0.00 0.00 0.00 0.60 +0.06 28 0 19 0
30DEC26 31.00 P 0.79 0.79 0.79 0.76 +0.09 27 8 27 +8
30DEC26 32.00 P 0.00 0.00 0.00 0.95 +0.09 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.24 +0.16 28 0 11 0
30DEC26 34.00 P 0.00 0.00 0.00 1.51 +0.13 28 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.84 +0.16 28 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 2.20 +0.19 28 0 58 0
30DEC26 37.00 P 0.00 0.00 0.00 2.61 +0.21 28 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 3.05 +0.24 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 3.54 +0.26 28 0 10 0
30DEC26 40.00 P 4.00 4.00 4.00 4.06 +0.29 28 10 65 0
30DEC26 41.00 P 0.00 0.00 0.00 4.63 +0.31 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.22 +0.33 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.87 +0.37 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.53 +0.38 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.25 +0.43 29 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 7.98 +0.43 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 8.75 +0.47 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.54 +0.48 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.35 +0.50 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.20 +0.54 30 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 13.38 +0.57 31 0 0 0
TOTAL PUT 1,065 24,784 +573
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$ 9.81
29JAN26 5.00 C 0.00 0.00 0.00 4.84 +0.16 277 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.65 +0.22 326 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.41 +0.23 313 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 4.11 +0.18 250 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.81 +0.13 0 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 3.56 +0.13 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.31 +0.13 0 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 3.12 +0.19 192 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.81 +0.13 0 0 27 0
29JAN26 7.25 C 0.00 0.00 0.00 2.56 +0.13 0 0 104 0
29JAN26 7.50 C 0.00 0.00 0.00 2.32 +0.13 98 0 200 0
29JAN26 7.75 C 0.00 0.00 0.00 2.06 +0.13 0 0 1,041 0
29JAN26 8.00 C 1.76 1.80 1.76 1.87 +0.19 118 10 766 -5
29JAN26 8.25 C 0.00 0.00 0.00 1.61 +0.17 99 0 642 0
29JAN26 8.50 C 1.28 1.28 1.28 1.32 +0.13 56 1 3,338 -1
29JAN26 8.75 C 0.00 0.00 0.00 1.07 +0.12 46 0 1,189 0
29JAN26 9.00 C 0.00 0.00 0.00 0.83 +0.13 44 0 924 0
29JAN26 9.25 C 0.00 0.00 0.00 0.60 +0.10 42 0 1,050 0
29JAN26 9.50 C 0.41 0.41 0.40 0.41 +0.08 44 80 871 -6
29JAN26 9.75 C 0.24 0.25 0.17 0.25 +0.05 43 129 1,478 -1
29JAN26 10.00 C 0.13 0.13 0.08 0.14 +0.03 43 212 2,500 +200
29JAN26 10.50 C 0.05 0.05 0.03 0.03 0.00 43 359 2,264 +100
29JAN26 11.00 C 0.02 0.02 0.02 0.01 0.00 49 175 1,244 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2,558 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 128 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 368 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 104 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 127 0 60 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 4.84 +0.14 107 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.65 +0.20 133 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.41 +0.21 127 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.11 +0.16 99 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.87 +0.18 96 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.59 +0.09 72 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.37 +0.17 82 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.12 +0.16 76 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.92 +0.21 84 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.58 +0.14 32 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 2.34 +0.14 44 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 2.10 +0.14 44 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 1.87 +0.14 45 0 888 0
26FEB26 8.25 C 1.55 1.55 1.55 1.61 +0.13 37 1 1,463 0
26FEB26 8.50 C 0.00 0.00 0.00 1.38 +0.10 36 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.20 +0.11 42 0 544 0
26FEB26 9.00 C 0.00 0.00 0.00 1.01 +0.10 42 0 714 0
26FEB26 9.25 C 0.82 0.82 0.82 0.84 +0.09 42 1 910 -1
26FEB26 9.50 C 0.00 0.00 0.00 0.69 +0.08 42 0 1,237 0
26FEB26 9.75 C 0.55 0.57 0.47 0.57 +0.08 44 6 1,074 +6
26FEB26 10.00 C 0.43 0.44 0.41 0.45 +0.05 43 95 1,237 +82
26FEB26 10.50 C 0.28 0.29 0.26 0.28 +0.03 44 217 1,727 +60
26FEB26 11.00 C 0.19 0.19 0.18 0.16 +0.02 44 235 5,381 +35
26FEB26 11.50 C 0.13 0.13 0.12 0.09 +0.01 44 152 667 +148
26FEB26 12.00 C 0.08 0.08 0.08 0.05 +0.01 45 10 325 +10
26FEB26 12.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 225 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 130 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 184 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.18 +0.17 130 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.07 +0.16 122 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.93 +0.13 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.91 +0.20 132 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.75 +0.15 99 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.74 +0.20 135 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.53 +0.13 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.50 +0.20 115 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.39 +0.17 109 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.29 +0.19 106 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.18 +0.17 99 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.07 +0.19 92 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.93 +0.12 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.88 +0.17 91 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.65 +0.20 91 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.41 +0.18 88 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.11 +0.15 64 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.87 +0.17 64 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.65 +0.14 68 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.44 +0.17 71 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.15 +0.16 58 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.92 +0.18 57 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.59 +0.14 0 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.48 +0.18 56 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.16 +0.06 41 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.96 +0.08 43 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.75 +0.08 43 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.64 +0.16 50 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.37 +0.07 43 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.28 +0.15 48 0 1,519 0
30MAR26 9.25 C 1.04 1.04 1.04 1.08 +0.08 45 155 1,150 -15
30MAR26 9.50 C 0.00 0.00 0.00 0.95 +0.08 46 0 1,142 0
30MAR26 9.75 C 0.79 0.79 0.79 0.83 +0.07 46 170 477 +75
30MAR26 10.00 C 0.00 0.00 0.00 0.72 +0.06 47 0 812 0
30MAR26 10.50 C 0.52 0.54 0.52 0.53 +0.03 47 65 1,069 +43
30MAR26 11.00 C 0.00 0.00 0.00 0.38 +0.02 47 0 3,298 0
30MAR26 11.50 C 0.00 0.00 0.00 0.27 +0.02 47 0 4,820 0
30MAR26 12.00 C 0.26 0.26 0.25 0.18 +0.01 46 53 1,126 +53
30MAR26 12.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 673 0
30MAR26 13.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 1,842 0
30MAR26 13.50 C 0.00 0.00 0.00 0.06 0.00 47 0 1,114 0
30MAR26 14.00 C 0.09 0.10 0.09 0.04 0.00 47 40 536 +30
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 48 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 48 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 361 0
29APR26 6.25 C 0.00 0.00 0.00 3.65 +0.14 53 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.47 +0.18 62 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.15 +0.08 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.92 +0.07 45 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.78 +0.17 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.48 +0.06 45 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.27 +0.14 45 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.14 +0.21 50 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.86 +0.08 43 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.67 0.00 43 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.59 +0.12 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.37 +0.08 44 0 32 0
29APR26 9.25 C 0.00 0.00 0.00 1.24 +0.09 45 0 805 0
29APR26 9.50 C 0.00 0.00 0.00 1.12 +0.09 46 0 887 0
29APR26 9.75 C 0.00 0.00 0.00 1.00 +0.08 46 0 152 0
29APR26 10.00 C 0.00 0.00 0.00 0.89 +0.07 46 0 321 0
29APR26 10.50 C 0.00 0.00 0.00 0.71 +0.06 47 0 539 0
29APR26 11.00 C 0.57 0.57 0.57 0.55 +0.05 47 1 318 0
29APR26 11.50 C 0.00 0.00 0.00 0.42 +0.04 47 0 1,680 0
29APR26 12.00 C 0.00 0.00 0.00 0.31 +0.02 47 0 546 0
29APR26 12.50 C 0.00 0.00 0.00 0.23 +0.02 46 0 232 0
29APR26 13.00 C 0.00 0.00 0.00 0.17 +0.01 46 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 122 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 60 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.94 +0.12 71 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.71 +0.22 69 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.41 +0.16 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.25 +0.19 66 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.02 +0.23 63 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.78 +0.22 60 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.47 +0.13 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.29 +0.11 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.02 +0.11 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.83 +0.10 48 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.69 +0.15 52 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.50 +0.24 51 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.31 +0.19 50 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 2.12 +0.14 49 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.88 +0.08 45 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.75 +0.08 46 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.62 +0.10 47 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.49 +0.10 47 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 1.37 +0.09 47 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.26 +0.09 48 0 77 0
29JUN26 10.00 C 0.00 0.00 0.00 1.16 +0.09 48 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 0.97 +0.07 48 0 92 0
29JUN26 11.00 C 0.00 0.00 0.00 0.80 +0.06 48 0 866 0
29JUN26 11.50 C 0.68 0.68 0.68 0.66 +0.06 48 1 1,246 0
29JUN26 12.00 C 0.59 0.59 0.59 0.54 +0.05 48 1 77 +1
29JUN26 12.50 C 0.53 0.53 0.53 0.44 +0.04 48 3 67 -3
29JUN26 13.00 C 0.00 0.00 0.00 0.36 +0.04 48 0 63 0
29JUN26 13.50 C 0.00 0.00 0.00 0.29 +0.03 48 0 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.23 +0.02 47 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.19 +0.02 48 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 +0.02 48 0 3 0
29JUN26 15.50 C 0.25 0.25 0.25 0.12 +0.01 47 202 383 +202
29JUN26 16.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 4.94 +0.12 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.71 +0.17 57 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.44 +0.13 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.25 +0.17 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.04 +0.19 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.78 +0.15 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.55 +0.12 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.36 +0.12 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.18 +0.14 48 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 3.06 +0.24 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.87 +0.17 51 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.68 +0.09 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.53 +0.19 50 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.30 +0.04 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.16 +0.09 47 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.09 +0.16 49 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.89 +0.08 47 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.84 +0.15 49 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.72 +0.16 49 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.61 +0.13 49 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.48 +0.09 48 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.30 +0.08 48 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 1.14 +0.07 48 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 0.99 +0.06 48 0 27 0
29SEP26 12.00 C 0.90 0.90 0.90 0.86 +0.06 48 4 238 -4
29SEP26 12.50 C 0.00 0.00 0.00 0.74 +0.04 48 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.64 +0.05 48 0 242 0
29SEP26 13.50 C 0.63 0.63 0.63 0.55 +0.03 48 3 4 +3
29SEP26 14.00 C 0.00 0.00 0.00 0.48 +0.04 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 +0.03 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 +0.03 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 +0.02 48 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.94 +0.12 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.71 +0.17 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.45 +0.13 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.26 +0.15 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.05 +0.15 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.84 +0.14 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.64 +0.15 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.47 +0.10 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.27 +0.12 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.12 +0.12 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.95 +0.13 45 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.82 +0.15 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.71 +0.17 48 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.49 +0.10 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.39 +0.13 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.29 +0.15 47 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.18 +0.15 47 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 2.01 +0.09 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.91 +0.09 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.81 +0.08 47 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 1.71 +0.08 46 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.54 +0.08 47 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.40 +0.09 48 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 1.26 +0.06 48 0 12 0
30DEC26 12.00 C 0.00 0.00 0.00 1.13 +0.05 48 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.01 +0.05 48 0 0 0
30DEC26 13.00 C 0.93 0.93 0.93 0.90 +0.04 48 4 9 +4
30DEC26 13.50 C 0.00 0.00 0.00 0.80 +0.04 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.70 +0.03 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.63 +0.03 48 0 0 0
TOTAL CALL 2,385 78,230 +1,016
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 223 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 207 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 193 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 179 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 165 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 153 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 140 0 816 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 128 0 454 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 117 0 363 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 1,170 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 956 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,404 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 1,421 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,215 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 51 0 1,458 0
29JAN26 9.00 P 0.02 0.02 0.02 0.02 -0.02 47 10 1,090 +10
29JAN26 9.25 P 0.05 0.05 0.05 0.04 -0.04 43 10 449 0
29JAN26 9.50 P 0.10 0.10 0.09 0.09 -0.07 42 10 249 -5
29JAN26 9.75 P 0.19 0.19 0.19 0.18 -0.10 42 100 1,276 0
29JAN26 10.00 P 0.00 0.00 0.00 0.32 -0.12 42 0 392 0
29JAN26 10.50 P 0.75 0.75 0.75 0.74 -0.13 51 4 166 +2
29JAN26 11.00 P 1.24 1.25 1.23 1.19 -0.17 0 10 8 +8
29JAN26 11.50 P 0.00 0.00 0.00 1.69 -0.13 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.21 -0.12 92 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.71 -0.18 107 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.21 -0.11 121 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.71 -0.11 133 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.19 -0.19 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.76 -0.12 194 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,092 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1,401 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 752 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 1,668 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 637 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 -0.01 44 0 1,400 0
26FEB26 8.00 P 0.04 0.04 0.04 0.04 -0.01 46 5 2,094 +5
26FEB26 8.25 P 0.00 0.00 0.00 0.06 -0.01 45 0 1,814 0
26FEB26 8.50 P 0.10 0.10 0.10 0.08 -0.03 42 5 1,014 0
26FEB26 8.75 P 0.12 0.13 0.12 0.12 -0.04 42 160 602 +60
26FEB26 9.00 P 0.00 0.00 0.00 0.18 -0.05 42 0 550 0
26FEB26 9.25 P 0.00 0.00 0.00 0.26 -0.06 42 0 443 0
26FEB26 9.50 P 0.36 0.36 0.36 0.35 -0.09 42 5 305 -5
26FEB26 9.75 P 0.47 0.47 0.47 0.47 -0.10 42 10 436 +10
26FEB26 10.00 P 0.71 0.71 0.71 0.62 -0.10 44 40 842 0
26FEB26 10.50 P 0.00 0.00 0.00 0.95 -0.12 44 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.35 -0.13 47 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.80 -0.13 50 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.23 -0.18 47 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.73 -0.16 54 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.21 -0.14 55 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.71 -0.15 61 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.19 -0.19 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.76 -0.12 85 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 101 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 116 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 109 0
30MAR26 5.75 P 0.01 0.01 0.01 0.01 0.00 58 30 229 +30
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,491 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 450 0
30MAR26 6.75 P 0.03 0.03 0.03 0.02 -0.01 47 36 447 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 3,060 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 -0.01 48 0 720 0
30MAR26 7.50 P 0.06 0.06 0.06 0.06 -0.02 45 5 539 0
30MAR26 7.75 P 0.00 0.00 0.00 0.10 -0.02 47 0 996 0
30MAR26 8.00 P 0.00 0.00 0.00 0.13 -0.03 46 0 1,319 0
30MAR26 8.25 P 0.00 0.00 0.00 0.17 -0.04 45 0 310 0
30MAR26 8.50 P 0.00 0.00 0.00 0.23 -0.04 45 0 786 0
30MAR26 8.75 P 0.00 0.00 0.00 0.30 -0.05 46 0 2,023 0
30MAR26 9.00 P 0.37 0.37 0.37 0.38 -0.06 45 5 1,738 0
30MAR26 9.25 P 0.00 0.00 0.00 0.47 -0.07 45 0 488 0
30MAR26 9.50 P 0.00 0.00 0.00 0.59 -0.08 46 0 533 0
30MAR26 9.75 P 0.76 0.76 0.76 0.71 -0.09 46 85 645 +85
30MAR26 10.00 P 0.00 0.00 0.00 0.86 -0.09 46 0 395 0
30MAR26 10.50 P 0.00 0.00 0.00 1.18 -0.11 47 0 248 0
30MAR26 11.00 P 0.00 0.00 0.00 1.56 -0.10 49 0 257 0
30MAR26 11.50 P 0.00 0.00 0.00 1.96 -0.12 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.39 -0.12 52 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.80 -0.12 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.26 -0.18 50 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.75 -0.17 54 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.30 -0.14 65 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.80 -0.08 69 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.19 -0.17 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.78 -0.05 75 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.28 -0.04 79 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 49 0 38 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 47 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 2 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.01 47 0 3 0
29APR26 7.50 P 0.00 0.00 0.00 0.13 -0.02 47 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.17 -0.02 46 0 192 0
29APR26 8.00 P 0.00 0.00 0.00 0.21 -0.03 45 0 97 0
29APR26 8.25 P 0.00 0.00 0.00 0.27 -0.03 45 0 76 0
29APR26 8.50 P 0.00 0.00 0.00 0.34 -0.04 46 0 628 0
29APR26 8.75 P 0.00 0.00 0.00 0.42 -0.04 45 0 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.51 -0.05 45 0 105 0
29APR26 9.25 P 0.66 0.66 0.61 0.61 -0.07 45 132 1,091 +32
29APR26 9.50 P 0.73 0.73 0.73 0.73 -0.07 45 30 1,230 +30
29APR26 9.75 P 0.00 0.00 0.00 0.86 -0.08 46 0 132 0
29APR26 10.00 P 0.00 0.00 0.00 1.00 -0.09 46 0 146 0
29APR26 10.50 P 0.00 0.00 0.00 1.32 -0.10 47 0 18 0
29APR26 11.00 P 0.00 0.00 0.00 1.69 -0.10 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.08 -0.09 49 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.46 -0.15 49 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.93 -0.12 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.39 -0.07 54 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.86 -0.07 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.30 -0.14 55 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.80 -0.11 59 0 0 0
29JUN26 5.00 P 0.03 0.03 0.03 0.01 -0.01 46 100 182 +56
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 48 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 49 0 152 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 327 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 48 0 244 0
29JUN26 6.50 P 0.12 0.12 0.12 0.11 -0.01 47 1 269 0
29JUN26 6.75 P 0.14 0.14 0.14 0.15 -0.01 48 200 794 +181
29JUN26 7.00 P 0.00 0.00 0.00 0.18 -0.02 47 0 808 0
29JUN26 7.25 P 0.00 0.00 0.00 0.23 -0.02 47 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.28 -0.02 47 0 394 0
29JUN26 7.75 P 0.00 0.00 0.00 0.34 -0.02 46 0 326 0
29JUN26 8.00 P 0.00 0.00 0.00 0.41 -0.03 46 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.50 -0.02 47 0 53 0
29JUN26 8.50 P 0.58 0.58 0.58 0.58 -0.03 46 30 47 +30
29JUN26 8.75 P 0.71 0.71 0.71 0.68 -0.04 46 1 166 +1
29JUN26 9.00 P 0.00 0.00 0.00 0.78 -0.05 46 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.90 -0.06 46 0 21 0
29JUN26 9.50 P 1.07 1.07 1.07 1.02 -0.07 46 30 32 +30
29JUN26 9.75 P 0.00 0.00 0.00 1.16 -0.07 46 0 31 0
29JUN26 10.00 P 0.00 0.00 0.00 1.31 -0.07 46 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.63 -0.08 47 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 1.98 -0.08 48 0 61 0
29JUN26 11.50 P 0.00 0.00 0.00 2.36 -0.09 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.75 -0.10 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.13 -0.14 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.54 -0.16 47 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.01 -0.13 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.43 -0.17 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.93 -0.12 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.38 -0.13 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.80 -0.17 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.32 -0.15 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.01 48 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 -0.01 48 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.01 48 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 84 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.02 48 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.01 48 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 -0.03 47 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 -0.03 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 -0.03 47 0 9 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 -0.03 47 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 -0.03 47 0 7 0
29SEP26 8.00 P 0.63 0.63 0.63 0.63 -0.04 46 4 19 +3
29SEP26 8.25 P 0.76 0.76 0.76 0.72 -0.05 46 1 2 +1
29SEP26 8.50 P 0.00 0.00 0.00 0.83 -0.04 47 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.93 -0.06 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.05 -0.06 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.18 -0.06 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.31 -0.07 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.45 -0.07 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.60 -0.07 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.92 -0.08 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.27 -0.09 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 2.63 -0.11 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.97 -0.17 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.43 -0.06 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.83 -0.12 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.28 -0.09 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.64 -0.19 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.07 -0.17 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.50 -0.24 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.98 -0.18 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.50 -0.10 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 0.00 48 0 107 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 -0.01 48 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 -0.01 48 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 -0.01 48 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 -0.01 48 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 -0.02 48 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 -0.03 47 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 -0.03 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.02 47 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 -0.02 47 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 -0.03 47 0 49 0
30DEC26 7.75 P 0.00 0.00 0.00 0.75 -0.02 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 -0.06 47 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 -0.07 47 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.03 -0.07 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.15 -0.08 47 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.28 -0.05 47 0 35 0
30DEC26 9.25 P 0.00 0.00 0.00 1.41 -0.07 47 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 1.55 -0.06 47 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 1.72 -0.04 48 0 0 0
30DEC26 10.00 P 1.92 1.92 1.92 1.86 -0.07 48 30 35 +30
30DEC26 10.50 P 0.00 0.00 0.00 2.19 -0.06 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.53 -0.07 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.89 -0.08 49 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 3.27 -0.08 50 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 3.65 -0.09 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.05 -0.10 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.47 -0.10 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.88 -0.08 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.33 -0.10 52 0 0 0
TOTAL PUT 1,089 61,282 +594
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$ 6.93
29JAN26 4.70 C 0.00 0.00 0.00 2.23 -0.19 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.13 -0.18 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.03 -0.18 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.93 -0.18 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.68 -0.19 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.43 -0.19 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.18 -0.20 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.93 -0.16 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.68 -0.18 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.43 -0.18 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.20 -0.14 21 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.06 -0.08 25 0 1,121 0
29JAN26 7.25 C 0.00 0.00 0.00 0.02 -0.02 31 0 1,161 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 453 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 112 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 129 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.13 -0.18 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.03 -0.18 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.97 -0.14 66 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.70 -0.17 44 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.44 -0.21 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.19 -0.19 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.94 -0.17 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.70 -0.19 17 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.49 -0.16 22 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.29 -0.12 20 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.16 -0.08 21 0 234 0
26FEB26 7.25 C 0.07 0.07 0.07 0.07 -0.06 21 65 571 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 -0.03 21 0 640 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 -0.02 21 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.65 -0.21 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.55 -0.19 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.45 -0.17 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.38 -0.14 57 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.26 -0.16 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.16 -0.15 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.06 -0.15 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.97 -0.16 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.71 -0.20 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.47 -0.18 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.23 -0.15 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.99 -0.15 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.76 -0.16 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.55 -0.13 22 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.38 -0.10 22 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.24 -0.09 21 0 5,167 0
30MAR26 7.25 C 0.18 0.18 0.18 0.16 -0.05 23 86 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.18 -0.19 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.08 -0.19 36 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.97 -0.17 26 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.73 -0.19 29 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.49 -0.16 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.25 -0.14 25 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.02 -0.14 24 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.81 -0.13 24 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.60 -0.12 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.45 -0.09 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.31 -0.08 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.21 -0.06 22 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.13 -0.05 22 0 12 0
29APR26 7.75 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 -0.02 22 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.32 -0.11 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.22 -0.15 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.12 -0.15 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.98 -0.17 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.77 -0.15 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.54 -0.12 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.32 -0.12 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.09 -0.13 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.88 -0.14 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.70 -0.11 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 -0.09 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 -0.08 22 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.29 -0.07 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 -0.05 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 -0.03 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.32 -0.14 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.22 -0.15 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.13 -0.14 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.03 -0.14 31 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.79 -0.14 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.57 -0.12 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.34 -0.12 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.13 -0.13 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 -0.13 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.77 -0.10 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 -0.09 23 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.49 -0.08 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 -0.06 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.30 -0.06 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 -0.05 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.03 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.03 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.22 -0.15 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.13 -0.14 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.03 -0.14 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 -0.14 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.57 -0.12 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.34 -0.14 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.15 -0.13 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.98 -0.11 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.82 -0.11 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 -0.09 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 -0.08 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 -0.07 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 -0.05 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 -0.05 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 -0.05 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.04 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
TOTAL CALL 151 22,901 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 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 82 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.03 +0.02 27 0 900 0
29JAN26 7.00 P 0.00 0.00 0.00 0.14 +0.08 28 0 1,330 0
29JAN26 7.25 P 0.00 0.00 0.00 0.34 +0.14 33 0 1,170 0
29JAN26 7.50 P 0.00 0.00 0.00 0.59 +0.17 48 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.84 +0.16 63 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 1.10 +0.16 83 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.35 +0.16 96 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.60 +0.16 107 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.86 +0.15 126 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.10 +0.13 130 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.35 +0.19 140 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.60 +0.12 150 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.86 +0.20 168 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
26FEB26 6.50 P 0.05 0.05 0.05 0.04 +0.01 22 8 458 +8
26FEB26 6.75 P 0.09 0.09 0.09 0.10 +0.03 21 60 603 +60
26FEB26 7.00 P 0.00 0.00 0.00 0.21 +0.06 21 0 4 0
26FEB26 7.25 P 0.00 0.00 0.00 0.38 +0.11 21 0 385 0
26FEB26 7.50 P 0.00 0.00 0.00 0.60 +0.13 24 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.84 +0.16 28 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.10 +0.16 37 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.35 +0.16 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.60 +0.16 48 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.86 +0.15 56 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.10 +0.13 58 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.35 +0.14 62 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.60 +0.12 67 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.86 +0.20 74 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 +0.04 23 0 66 0
30MAR26 6.75 P 0.00 0.00 0.00 0.17 +0.05 22 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.30 +0.09 23 0 5,430 0
30MAR26 7.25 P 0.40 0.40 0.40 0.43 +0.08 21 30 30 +30
30MAR26 7.50 P 0.00 0.00 0.00 0.65 +0.13 25 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.86 +0.14 25 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.10 +0.16 28 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.35 +0.16 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.60 +0.16 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.86 +0.15 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.10 +0.13 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.35 +0.14 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.60 +0.12 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.86 +0.20 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.08 +0.17 50 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.58 +0.11 55 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.13 +0.04 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.21 +0.05 22 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.33 +0.07 22 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.49 +0.10 23 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.67 +0.12 23 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.88 +0.13 24 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.10 +0.13 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.35 +0.15 28 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.60 +0.16 31 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.86 +0.15 36 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.10 +0.13 37 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.35 +0.14 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.60 +0.12 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.02 23 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 +0.03 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 +0.05 22 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 +0.05 21 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.33 +0.05 21 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.47 +0.09 21 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.62 +0.10 20 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.79 +0.08 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.98 +0.10 19 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.19 +0.10 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.42 +0.13 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.65 +0.15 16 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.88 +0.14 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.12 +0.14 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.37 +0.15 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.60 +0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.86 +0.16 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.08 +0.13 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.58 +0.11 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.02 23 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 +0.04 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 +0.04 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 +0.04 22 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 +0.05 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.57 +0.07 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.71 +0.07 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.89 +0.08 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.07 +0.07 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.28 +0.09 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.50 +0.12 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.72 +0.12 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.93 +0.12 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.18 +0.16 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.41 +0.14 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.65 +0.14 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 +0.15 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.02 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 +0.04 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 +0.05 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 +0.06 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 +0.08 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 +0.08 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.80 +0.10 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.97 +0.11 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.15 +0.12 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.34 +0.13 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.54 +0.13 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.75 +0.14 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.97 +0.14 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.20 +0.15 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.43 +0.15 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 +0.15 22 0 0 0
TOTAL PUT 98 25,080 +98
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$ 5.24
29JAN26 4.10 C 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.64 +0.06 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.54 +0.06 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.44 +0.06 0 0 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.34 +0.06 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.25 +0.06 27 0 77 0
29JAN26 5.25 C 0.04 0.06 0.04 0.06 +0.03 23 446 910 -190
29JAN26 5.50 C 0.01 0.01 0.01 0.01 0.00 29 20 1,041 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 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 79 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 129 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 140 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.16 +0.08 44 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.06 +0.07 40 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.95 +0.05 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.86 +0.06 33 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.76 +0.07 29 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.65 +0.05 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.56 +0.06 22 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.47 +0.06 23 0 5 0
26FEB26 4.90 C 0.00 0.00 0.00 0.36 +0.04 15 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.30 +0.07 22 0 10 0
26FEB26 5.25 C 0.10 0.12 0.10 0.12 +0.03 18 222 68 -166
26FEB26 5.50 C 0.03 0.05 0.03 0.04 +0.01 19 643 1,137 +385
26FEB26 5.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 399 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 647 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.07 +0.06 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.87 +0.06 23 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.77 +0.05 20 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.68 +0.06 22 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.57 +0.04 15 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.50 +0.06 21 0 37 0
30MAR26 4.90 C 0.00 0.00 0.00 0.42 +0.06 21 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.34 +0.05 20 0 81 0
30MAR26 5.25 C 0.18 0.19 0.18 0.18 +0.03 19 15 218 +15
30MAR26 5.50 C 0.08 0.10 0.08 0.09 +0.02 20 29 200 +13
30MAR26 5.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 546 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 920 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 2,076 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 204 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
29APR26 4.10 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.68 +0.04 14 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.63 +0.07 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.53 +0.06 20 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.43 +0.03 17 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.37 +0.04 19 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.23 +0.04 20 0 190 0
29APR26 5.50 C 0.00 0.00 0.00 0.13 +0.03 20 0 35 0
29APR26 5.75 C 0.00 0.00 0.00 0.07 +0.02 20 0 100 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 27 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 100 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.19 +0.06 22 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.09 +0.06 20 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.99 +0.05 18 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.91 +0.07 22 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.82 +0.07 21 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.73 +0.06 21 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.64 +0.06 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.57 +0.05 21 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.48 +0.04 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.41 +0.04 19 0 53 0
29JUN26 5.25 C 0.28 0.28 0.28 0.28 +0.03 20 3 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.17 +0.02 19 0 315 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 +0.01 20 0 633 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 749 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 0.00 20 0 404 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 41 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 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 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.20 +0.07 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.10 +0.06 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.01 +0.07 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.91 +0.06 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.83 +0.06 20 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.75 +0.05 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 +0.05 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.62 +0.05 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.56 +0.05 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 +0.05 21 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 +0.04 21 0 59 0
29SEP26 5.50 C 0.24 0.24 0.24 0.27 +0.03 22 4 888 +4
29SEP26 5.75 C 0.00 0.00 0.00 0.20 +0.02 22 0 738 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 +0.02 23 0 130 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 +0.01 22 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 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 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.22 +0.08 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.10 +0.06 17 0 13 0
30DEC26 4.30 C 0.00 0.00 0.00 1.02 +0.06 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.95 +0.07 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.88 +0.08 21 0 11 0
30DEC26 4.60 C 0.00 0.00 0.00 0.81 +0.07 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.74 +0.07 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.68 +0.07 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 +0.08 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.57 +0.07 21 0 258 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 +0.06 22 0 210 0
30DEC26 5.50 C 0.31 0.31 0.31 0.35 +0.06 22 5 15 +5
30DEC26 5.75 C 0.00 0.00 0.00 0.27 +0.05 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 +0.04 22 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 +0.04 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 +0.03 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 1,387 26,285 +66
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29JAN26 5.25 P 0.06 0.06 0.04 0.06 -0.05 20 92 1,091 +35
29JAN26 5.50 P 0.28 0.28 0.24 0.26 -0.07 0 331 4,269 +303
29JAN26 5.75 P 0.53 0.53 0.53 0.52 -0.06 50 2 276 0
29JAN26 6.00 P 0.00 0.00 0.00 0.77 -0.06 67 0 1 0
29JAN26 6.25 P 1.04 1.04 1.04 1.02 -0.09 82 5 725 0
29JAN26 6.50 P 0.00 0.00 0.00 1.27 -0.06 96 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.52 -0.06 110 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.77 -0.07 122 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.02 -0.06 134 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.27 -0.06 145 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.52 -0.08 156 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.77 -0.06 166 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.02 -0.06 176 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 45 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 17 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 760 0
26FEB26 5.25 P 0.10 0.10 0.10 0.12 -0.03 18 10 1,502 -10
26FEB26 5.50 P 0.28 0.28 0.28 0.29 -0.06 19 1 415 +1
26FEB26 5.75 P 0.55 0.55 0.55 0.52 -0.06 23 5 136 -5
26FEB26 6.00 P 0.00 0.00 0.00 0.77 -0.06 31 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.02 -0.09 37 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.27 -0.06 44 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.52 -0.06 50 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.77 -0.07 56 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.02 -0.06 61 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.27 -0.06 66 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.52 -0.08 71 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.77 -0.06 76 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.02 -0.06 80 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 20 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 20 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 18 0 218 0
30MAR26 5.00 P 0.06 0.06 0.06 0.06 -0.02 18 10 1,069 0
30MAR26 5.25 P 0.16 0.16 0.16 0.17 -0.03 19 10 1,695 -10
30MAR26 5.50 P 0.32 0.32 0.32 0.33 -0.04 20 21 891 +21
30MAR26 5.75 P 0.00 0.00 0.00 0.52 -0.07 18 0 944 0
30MAR26 6.00 P 0.00 0.00 0.00 0.78 -0.05 26 0 80 0
30MAR26 6.25 P 0.00 0.00 0.00 1.03 -0.08 32 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.28 -0.05 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.53 -0.05 42 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.78 -0.06 46 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.02 -0.06 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.27 -0.06 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.53 -0.07 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.78 -0.05 62 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.02 -0.06 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.27 -0.06 64 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.52 -0.06 67 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 18 0 25 0
29APR26 4.90 P 0.00 0.00 0.00 0.07 -0.01 19 0 53 0
29APR26 5.00 P 0.09 0.09 0.09 0.09 -0.02 18 20 190 -20
29APR26 5.25 P 0.20 0.20 0.20 0.20 -0.03 19 2 545 -2
29APR26 5.50 P 0.00 0.00 0.00 0.35 -0.03 19 0 142 0
29APR26 5.75 P 0.00 0.00 0.00 0.54 -0.06 19 0 5 0
29APR26 6.00 P 0.00 0.00 0.00 0.79 -0.04 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.03 -0.08 28 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.28 -0.05 32 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.53 -0.06 36 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.78 -0.06 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.03 -0.05 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.27 -0.07 44 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.53 -0.07 50 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 17 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 17 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 176 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.02 18 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 -0.01 19 0 219 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 -0.02 19 0 353 0
29JUN26 4.90 P 0.11 0.11 0.11 0.13 -0.03 18 10 757 +10
29JUN26 5.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 441 0
29JUN26 5.25 P 0.00 0.00 0.00 0.29 -0.04 19 0 438 0
29JUN26 5.50 P 0.44 0.44 0.44 0.46 -0.05 20 8 1,000 +8
29JUN26 5.75 P 0.00 0.00 0.00 0.63 -0.05 18 0 1,136 0
29JUN26 6.00 P 0.00 0.00 0.00 0.87 -0.02 22 0 420 0
29JUN26 6.25 P 0.00 0.00 0.00 1.08 -0.05 20 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.31 -0.07 19 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.56 -0.06 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.80 -0.06 21 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.05 -0.05 25 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.29 -0.05 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.53 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.02 -0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.27 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.52 -0.08 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.01 22 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.01 21 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.01 22 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.02 22 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.02 22 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.02 22 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 -0.03 23 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 -0.02 23 0 251 0
29SEP26 5.25 P 0.00 0.00 0.00 0.42 -0.03 23 0 219 0
29SEP26 5.50 P 0.00 0.00 0.00 0.57 -0.04 23 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.75 -0.05 24 0 630 0
29SEP26 6.00 P 0.00 0.00 0.00 0.95 -0.05 25 0 158 0
29SEP26 6.25 P 0.00 0.00 0.00 1.16 -0.06 25 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 -0.06 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.62 -0.07 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 -0.06 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.11 -0.07 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.36 -0.07 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.62 -0.07 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.87 -0.07 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.11 -0.08 42 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 +0.01 23 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 +0.01 22 0 65 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 0.00 22 0 73 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 +0.01 22 0 90 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 +0.01 22 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 0.00 22 0 61 0
30DEC26 4.80 P 0.22 0.22 0.22 0.24 -0.01 22 4 23 +4
30DEC26 4.90 P 0.00 0.00 0.00 0.28 -0.02 22 0 3 0
30DEC26 5.00 P 0.31 0.31 0.31 0.33 -0.01 22 10 422 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.47 -0.01 23 0 342 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 0.00 24 0 96 0
30DEC26 5.75 P 0.00 0.00 0.00 0.80 -0.02 24 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.99 -0.03 24 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.19 -0.04 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.41 -0.05 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.64 -0.05 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.88 -0.06 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.12 -0.07 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.37 -0.07 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.62 -0.07 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.87 -0.07 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.12 -0.07 38 0 0 0
TOTAL PUT 541 24,127 +345
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$ 28.42
29JAN26 18.50 C 0.00 0.00 0.00 10.09 +0.49 215 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 9.59 +0.56 203 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.20 +0.67 218 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.60 +0.52 184 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.43 +0.40 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.43 +0.40 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.43 +0.35 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.43 +0.38 0 0 17 0
29JAN26 25.00 C 0.00 0.00 0.00 3.44 +0.40 45 0 59 0
29JAN26 26.00 C 0.00 0.00 0.00 2.52 +0.46 54 0 55 0
29JAN26 27.00 C 1.66 1.66 1.41 1.54 +0.28 38 35 91 -13
29JAN26 28.00 C 0.90 0.94 0.64 0.77 +0.17 36 4 366 -1
29JAN26 29.00 C 0.38 0.44 0.25 0.31 +0.07 37 58 834 +3
29JAN26 30.00 C 0.17 0.21 0.11 0.09 +0.02 37 75 1,157 +67
29JAN26 31.00 C 0.06 0.06 0.06 0.02 0.00 37 26 932 +26
29JAN26 32.00 C 0.04 0.04 0.02 0.01 0.00 43 84 1,026 +34
29JAN26 33.00 C 0.02 0.02 0.02 0.01 0.00 52 44 840 -22
29JAN26 34.00 C 0.02 0.02 0.02 0.01 0.00 61 4 219 0
29JAN26 35.00 C 0.02 0.02 0.02 0.01 0.00 70 5 363 -5
29JAN26 36.00 C 0.02 0.02 0.02 0.01 0.00 78 5 216 -5
29JAN26 37.00 C 0.02 0.02 0.02 0.01 0.00 85 5 80 -5
29JAN26 38.00 C 0.02 0.02 0.02 0.01 0.00 93 15 57 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 107 0 219 0
29JAN26 41.00 C 0.02 0.02 0.02 0.01 0.00 114 65 90 -45
26FEB26 18.50 C 0.00 0.00 0.00 10.09 +0.49 85 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.59 +0.52 80 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.20 +0.65 88 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.73 +0.65 86 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.66 +0.62 70 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.49 +0.26 36 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.67 +0.59 53 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.56 +0.36 36 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.70 +0.46 38 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 2.77 +0.21 33 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 2.10 +0.21 35 0 72 0
26FEB26 28.00 C 1.60 1.60 1.32 1.47 +0.13 35 80 445 -23
26FEB26 29.00 C 1.00 1.05 1.00 1.03 +0.10 36 13 807 +3
26FEB26 30.00 C 0.78 0.81 0.63 0.66 +0.05 35 42 389 0
26FEB26 31.00 C 0.56 0.56 0.49 0.41 +0.03 35 8 378 +1
26FEB26 32.00 C 0.39 0.39 0.35 0.24 +0.01 35 68 255 +2
26FEB26 33.00 C 0.32 0.32 0.25 0.14 +0.01 35 20 235 +8
26FEB26 34.00 C 0.19 0.20 0.18 0.08 0.00 36 63 241 +63
26FEB26 35.00 C 0.00 0.00 0.00 0.04 0.00 35 0 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 72 0
26FEB26 37.00 C 0.08 0.08 0.08 0.01 -0.01 35 12 127 +12
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 94 0
30MAR26 12.00 C 0.00 0.00 0.00 16.70 +0.39 126 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.99 +0.20 69 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.49 +0.28 59 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.99 +0.28 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.55 +0.22 83 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.96 +0.13 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.61 +0.38 85 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.00 +0.29 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.58 +0.25 72 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.01 +0.21 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.52 +0.17 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.26 +0.34 79 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.50 +0.08 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.09 +0.20 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.76 +0.35 68 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.20 +0.32 60 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.73 +0.36 58 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 7.66 +0.36 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.64 +0.33 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.67 +0.27 35 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.83 +0.45 37 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.93 +0.14 34 0 16 0
30MAR26 26.00 C 0.00 0.00 0.00 3.28 +0.24 37 0 51 0
30MAR26 27.00 C 2.43 2.43 2.43 2.57 +0.14 35 1 71 +1
30MAR26 28.00 C 1.92 1.92 1.92 2.06 +0.14 36 5 186 0
30MAR26 29.00 C 0.00 0.00 0.00 1.62 +0.12 37 0 216 0
30MAR26 30.00 C 1.22 1.22 1.22 1.27 +0.12 38 5 215 0
30MAR26 31.00 C 0.00 0.00 0.00 0.95 +0.09 38 0 127 0
30MAR26 32.00 C 0.85 0.85 0.78 0.70 +0.07 38 30 193 +30
30MAR26 33.00 C 0.00 0.00 0.00 0.50 +0.04 37 0 93 0
30MAR26 34.00 C 0.56 0.56 0.56 0.36 +0.04 38 30 157 +30
30MAR26 35.00 C 0.00 0.00 0.00 0.25 +0.02 37 0 100 0
30MAR26 36.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 148 0
30MAR26 37.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 65 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 0.00 37 0 238 0
30MAR26 39.00 C 0.21 0.21 0.21 0.06 +0.01 38 8 11 +8
30MAR26 40.00 C 0.00 0.00 0.00 0.04 0.00 38 0 83 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 0.00 39 0 165 0
29APR26 19.00 C 0.00 0.00 0.00 9.82 +0.41 57 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.20 +0.22 46 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.73 +0.36 46 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.91 +0.49 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.69 +0.08 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.74 0.00 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.97 +0.05 33 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.20 +0.06 34 0 41 0
29APR26 26.00 C 0.00 0.00 0.00 3.55 +0.06 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.97 +0.17 36 0 11 0
29APR26 28.00 C 0.00 0.00 0.00 2.43 +0.13 36 50 132 +50
29APR26 29.00 C 0.00 0.00 0.00 2.00 +0.11 37 50 130 +50
29APR26 30.00 C 0.00 0.00 0.00 1.64 +0.12 37 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 1.30 +0.10 37 0 43 0
29APR26 32.00 C 0.00 0.00 0.00 1.02 +0.08 37 0 34 0
29APR26 33.00 C 0.00 0.00 0.00 0.79 +0.06 37 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.61 +0.05 37 0 36 0
29APR26 35.00 C 0.00 0.00 0.00 0.46 +0.03 37 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.35 +0.03 37 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.26 +0.02 37 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.19 +0.01 37 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.14 0.00 37 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 13.69 +0.35 52 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.16 +0.31 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.77 +0.40 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.23 +0.35 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.72 +0.22 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.26 +0.34 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.80 +0.21 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.20 +0.30 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.82 +0.36 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.28 +0.27 36 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.86 +0.32 38 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.91 +0.45 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.02 +0.22 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.35 +0.52 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.40 +0.01 34 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.80 +0.24 36 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.28 +0.35 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.63 +0.22 37 0 108 0
29JUN26 28.00 C 0.00 0.00 0.00 3.12 +0.22 37 0 81 0
29JUN26 29.00 C 0.00 0.00 0.00 2.64 +0.16 36 0 1,063 0
29JUN26 30.00 C 2.13 2.13 2.13 2.27 +0.14 37 15 85 +15
29JUN26 31.00 C 0.00 0.00 0.00 1.92 +0.14 37 0 241 0
29JUN26 32.00 C 0.00 0.00 0.00 1.61 +0.12 37 0 515 0
29JUN26 33.00 C 0.00 0.00 0.00 1.33 +0.10 37 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 1.10 +0.08 37 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 0.91 +0.07 37 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 0.75 +0.06 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.61 +0.05 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.50 +0.04 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.40 +0.03 36 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.33 +0.03 37 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.26 +0.02 36 0 70 0
29SEP26 18.50 C 0.00 0.00 0.00 10.44 +0.40 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.93 +0.34 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.47 +0.30 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.00 +0.29 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.15 +0.28 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.42 +0.39 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.65 +0.21 37 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.00 +0.36 37 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.34 +0.25 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.75 +0.30 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.24 +0.27 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.75 +0.13 37 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.40 +0.17 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.98 +0.14 38 0 59 0
29SEP26 31.00 C 0.00 0.00 0.00 2.62 +0.13 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.29 +0.10 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.01 +0.10 38 0 0 0
29SEP26 34.00 C 2.08 2.08 2.08 1.74 +0.07 38 3 3 +1
29SEP26 35.00 C 0.00 0.00 0.00 1.53 +0.08 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.31 +0.05 37 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.15 +0.05 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.99 +0.05 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.86 +0.03 37 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.72 +0.03 37 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.62 +0.02 37 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 10.55 +0.33 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.15 +0.34 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.73 +0.32 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.33 +0.32 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.56 +0.30 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.83 +0.29 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.08 +0.21 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.46 +0.26 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.81 +0.19 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.29 +0.19 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.82 +0.19 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.38 +0.14 37 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.03 +0.14 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.66 +0.13 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.32 +0.13 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.98 +0.13 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.68 +0.11 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.40 +0.10 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.14 +0.08 38 0 0 0
30DEC26 36.00 C 2.15 2.15 2.15 1.93 +0.08 38 2 10 +2
30DEC26 37.00 C 0.00 0.00 0.00 1.67 +0.07 37 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.49 +0.05 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.34 +0.05 37 0 15 0
TOTAL CALL 930 17,316 +287
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 264 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 234 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 236 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 600 0
29JAN26 27.00 P 0.13 0.14 0.12 0.10 -0.10 38 51 815 -51
29JAN26 28.00 P 0.37 0.49 0.33 0.35 -0.21 37 64 3,760 -14
29JAN26 29.00 P 0.81 0.81 0.81 0.90 -0.33 39 3 272 0
29JAN26 30.00 P 1.91 1.91 1.91 1.71 -0.37 43 12 136 0
29JAN26 31.00 P 2.71 2.71 2.61 2.64 -0.37 48 20 671 -5
29JAN26 32.00 P 3.61 3.61 3.41 3.69 -0.29 70 30 861 -30
29JAN26 33.00 P 0.00 0.00 0.00 4.72 -0.26 88 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 5.75 -0.23 105 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.58 -0.40 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.77 -0.21 132 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.60 -0.57 99 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.78 -0.24 155 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.58 -0.41 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.73 -0.46 166 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.66 -0.33 157 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 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 51 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.07 -0.05 35 0 255 0
26FEB26 25.00 P 0.00 0.00 0.00 0.16 -0.09 35 0 287 0
26FEB26 26.00 P 0.37 0.38 0.36 0.33 -0.13 35 105 940 +90
26FEB26 27.00 P 0.00 0.00 0.00 0.61 -0.18 35 0 717 0
26FEB26 28.00 P 1.03 1.03 1.03 0.99 -0.24 35 5 481 +5
26FEB26 29.00 P 1.62 1.62 1.62 1.55 -0.27 36 20 304 0
26FEB26 30.00 P 0.00 0.00 0.00 2.22 -0.35 37 0 177 0
26FEB26 31.00 P 0.00 0.00 0.00 2.99 -0.39 38 0 96 0
26FEB26 32.00 P 0.00 0.00 0.00 3.86 -0.40 40 0 94 0
26FEB26 33.00 P 4.70 4.70 4.70 4.79 -0.34 43 2 12 +2
26FEB26 34.00 P 0.00 0.00 0.00 5.75 -0.24 46 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 6.78 -0.33 54 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 7.77 -0.21 58 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.66 -0.51 54 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.78 -0.25 68 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.63 -0.36 59 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.77 -0.42 76 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 310 0
30MAR26 22.00 P 0.15 0.15 0.15 0.09 -0.03 38 10 282 +10
30MAR26 23.00 P 0.00 0.00 0.00 0.17 -0.05 37 0 59 0
30MAR26 24.00 P 0.32 0.32 0.32 0.30 -0.08 37 30 224 +21
30MAR26 25.00 P 0.49 0.52 0.49 0.48 -0.11 37 6 288 0
30MAR26 26.00 P 0.77 0.77 0.77 0.73 -0.15 37 1 527 0
30MAR26 27.00 P 1.10 1.10 1.10 1.07 -0.18 36 10 340 +10
30MAR26 28.00 P 1.63 1.63 1.63 1.51 -0.23 37 1 331 +1
30MAR26 29.00 P 0.00 0.00 0.00 2.06 -0.26 37 0 226 0
30MAR26 30.00 P 0.00 0.00 0.00 2.72 -0.29 38 0 105 0
30MAR26 31.00 P 0.00 0.00 0.00 3.44 -0.34 39 0 77 0
30MAR26 32.00 P 0.00 0.00 0.00 4.24 -0.32 40 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 5.09 -0.36 41 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.98 -0.38 43 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.91 -0.39 45 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.84 -0.26 47 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.77 -0.40 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.78 -0.46 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.65 -0.35 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.77 -0.42 57 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.66 -0.33 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.19 -0.05 37 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.31 -0.07 37 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.46 -0.10 36 0 11 0
29APR26 25.00 P 0.00 0.00 0.00 0.69 -0.12 36 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 0.98 -0.15 36 0 4 0
29APR26 27.00 P 1.38 1.42 1.29 1.35 -0.19 36 338 342 +338
29APR26 28.00 P 0.00 0.00 0.00 1.81 -0.24 36 50 351 +50
29APR26 29.00 P 0.00 0.00 0.00 2.37 -0.27 37 50 234 +50
29APR26 30.00 P 2.95 2.95 2.95 3.02 -0.28 37 8 40 -5
29APR26 31.00 P 0.00 0.00 0.00 3.75 -0.32 39 0 76 0
29APR26 32.00 P 0.00 0.00 0.00 4.34 -0.38 36 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 5.30 -0.15 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.11 -0.28 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.04 -0.40 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.97 -0.19 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.87 -0.30 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.89 -0.35 48 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.85 -0.39 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 -0.03 36 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 -0.03 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 -0.04 37 0 66 0
29JUN26 22.00 P 0.00 0.00 0.00 0.41 -0.06 37 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.57 -0.10 36 0 151 0
29JUN26 24.00 P 0.00 0.00 0.00 0.80 -0.12 36 0 222 0
29JUN26 25.00 P 0.00 0.00 0.00 1.08 -0.12 36 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 1.42 -0.15 36 0 546 0
29JUN26 27.00 P 1.89 1.89 1.89 1.83 -0.17 36 15 130 +15
29JUN26 28.00 P 0.00 0.00 0.00 2.31 -0.22 36 0 215 0
29JUN26 29.00 P 0.00 0.00 0.00 2.87 -0.25 36 0 1,249 0
29JUN26 30.00 P 0.00 0.00 0.00 3.50 -0.28 37 0 57 0
29JUN26 31.00 P 0.00 0.00 0.00 4.20 -0.29 37 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 4.96 -0.25 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.71 -0.30 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.43 -0.42 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.36 -0.18 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.23 -0.25 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.11 -0.35 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.04 -0.41 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.94 -0.33 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.81 -0.57 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.82 -0.49 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 -0.05 37 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 -0.03 37 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.37 -0.05 37 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 -0.06 37 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.61 -0.08 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.82 -0.11 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.08 -0.12 36 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.39 -0.14 36 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.74 -0.17 36 0 27 0
29SEP26 26.00 P 0.00 0.00 0.00 2.14 -0.18 36 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.60 -0.20 36 0 102 0
29SEP26 28.00 P 0.00 0.00 0.00 3.08 -0.23 36 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.64 -0.25 36 0 72 0
29SEP26 30.00 P 4.36 4.36 4.36 4.27 -0.27 36 15 15 +15
29SEP26 31.00 P 0.00 0.00 0.00 4.95 -0.27 37 0 13 0
29SEP26 32.00 P 0.00 0.00 0.00 5.67 -0.27 37 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 6.40 -0.34 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.21 -0.22 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.00 -0.34 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.79 -0.51 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.69 -0.36 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.52 -0.43 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.44 -0.35 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.41 -0.32 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.27 -0.34 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 -0.06 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.51 -0.06 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.59 -0.08 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.69 -0.08 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.90 -0.11 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.17 -0.10 37 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.47 -0.13 37 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.80 -0.15 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.19 -0.17 36 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.60 -0.20 36 0 17 0
30DEC26 27.00 P 0.00 0.00 0.00 3.09 -0.19 36 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.64 -0.21 37 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 4.20 -0.22 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.83 -0.23 37 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 5.50 -0.26 37 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 6.21 -0.27 38 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 6.97 -0.24 38 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.79 -0.19 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.56 -0.22 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.31 -0.34 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.17 -0.30 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.96 -0.37 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.85 -0.39 41 0 0 0
TOTAL PUT 846 19,934 +502
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$ 9.38
29JAN26 6.25 C 0.00 0.00 0.00 3.13 -0.03 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.90 -0.01 151 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.65 -0.02 137 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.40 -0.02 124 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.15 -0.02 111 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.38 -0.08 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.89 -0.03 41 0 27 0
29JAN26 8.75 C 0.00 0.00 0.00 0.64 -0.05 31 0 140 0
29JAN26 9.00 C 0.00 0.00 0.00 0.42 -0.03 33 0 4,557 0
29JAN26 9.25 C 0.00 0.00 0.00 0.23 -0.03 32 0 1,072 0
29JAN26 9.50 C 0.17 0.18 0.17 0.11 -0.03 33 192 1,252 +189
29JAN26 9.75 C 0.09 0.09 0.09 0.04 -0.02 32 30 307 +30
29JAN26 10.00 C 0.00 0.00 0.00 0.02 0.00 37 0 273 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.15 -0.03 54 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.90 -0.03 48 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.65 -0.03 42 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.40 -0.03 35 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.19 -0.02 56 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.94 -0.02 50 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.65 -0.07 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.41 -0.06 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.16 -0.04 23 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.94 -0.04 26 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.70 -0.06 22 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.51 -0.04 23 0 445 0
26FEB26 9.25 C 0.00 0.00 0.00 0.36 -0.05 24 0 903 0
26FEB26 9.50 C 0.30 0.32 0.30 0.25 -0.03 25 68 286 +53
26FEB26 9.75 C 0.00 0.00 0.00 0.16 -0.03 25 0 90 0
26FEB26 10.00 C 0.14 0.14 0.10 0.09 -0.03 25 313 566 +87
26FEB26 10.50 C 0.07 0.07 0.07 0.03 -0.01 26 5 5 +5
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.96 +0.02 184 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.86 +0.01 179 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.76 +0.01 173 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.66 +0.01 168 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.55 0.00 158 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.46 0.00 159 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.36 +0.04 154 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.26 +0.04 150 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.13 -0.02 129 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.03 0.00 125 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.92 0.00 114 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.82 0.00 111 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.73 +0.01 115 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.63 -0.02 111 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.53 +0.01 108 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.43 0.00 105 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.36 +0.01 116 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.27 +0.02 117 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.16 +0.01 110 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.06 0.00 107 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.97 +0.01 108 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.86 0.00 101 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.77 +0.02 102 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.67 +0.04 99 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.54 +0.01 85 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.47 +0.03 93 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.19 0.00 76 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.97 +0.03 80 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.70 +0.01 68 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.44 -0.04 59 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.19 0.00 54 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.96 -0.02 55 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.75 +0.01 59 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.49 +0.03 51 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.19 -0.02 35 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.97 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.68 -0.04 24 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.49 -0.04 32 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 1.23 +0.01 26 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 1.01 -0.01 25 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.81 -0.04 24 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.64 -0.04 25 0 510 0
30MAR26 9.25 C 0.00 0.00 0.00 0.48 -0.06 24 0 2,429 0
30MAR26 9.50 C 0.00 0.00 0.00 0.38 -0.04 25 0 660 0
30MAR26 9.75 C 0.00 0.00 0.00 0.28 -0.04 25 0 91 0
30MAR26 10.00 C 0.23 0.23 0.23 0.19 -0.04 25 10 250 +10
30MAR26 10.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 26 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 35 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 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.19 -0.02 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.01 -0.01 52 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.76 +0.02 48 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.51 -0.01 43 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.26 +0.02 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.01 +0.02 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.76 +0.01 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.52 -0.01 28 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.29 +0.02 26 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.05 -0.04 22 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.86 -0.04 22 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.69 -0.04 22 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.54 -0.02 22 0 1,090 0
29APR26 9.50 C 0.00 0.00 0.00 0.42 -0.05 23 0 803 0
29APR26 9.75 C 0.00 0.00 0.00 0.32 -0.04 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 34 0
29APR26 10.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 15 0
29APR26 11.00 C 0.08 0.08 0.08 0.06 -0.01 23 15 15 +15
29APR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29JUN26 2.50 C 0.00 0.00 0.00 6.96 -0.01 115 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.88 +0.03 118 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.78 +0.03 115 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.67 +0.02 108 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.57 +0.02 104 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.47 +0.01 101 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.37 +0.04 98 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.27 +0.04 95 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.18 0.00 95 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.07 +0.04 89 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.99 +0.06 93 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.87 +0.03 84 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.77 +0.03 81 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.68 +0.03 82 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.58 +0.04 79 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.48 +0.04 77 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.38 -0.01 74 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.29 0.00 75 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.17 +0.02 67 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.09 0.00 71 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.99 +0.03 69 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.89 +0.03 66 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.79 +0.04 64 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.69 -0.01 62 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.61 +0.06 65 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.50 +0.04 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.25 +0.04 56 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.01 +0.01 53 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.77 0.00 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.52 +0.01 47 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.26 0.00 41 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.01 -0.01 38 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.79 +0.01 38 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.54 +0.02 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.29 +0.04 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.04 +0.03 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.79 -0.02 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.56 +0.03 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.32 -0.01 20 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 1.08 -0.03 18 0 43 0
29JUN26 8.75 C 0.00 0.00 0.00 0.89 -0.03 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.72 -0.02 18 0 166 0
29JUN26 9.25 C 0.00 0.00 0.00 0.57 -0.04 18 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.44 -0.04 18 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.35 -0.02 18 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.26 -0.02 18 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.13 -0.02 18 0 45 0
29JUN26 11.00 C 0.10 0.10 0.10 0.07 -0.01 18 15 15 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.26 0.00 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.02 0.00 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.79 +0.01 28 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.54 +0.02 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.29 +0.03 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.04 +0.03 19 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.79 -0.02 16 0 0 0
29SEP26 8.00 C 1.60 1.60 1.60 1.56 -0.01 16 50 0 -50
29SEP26 8.25 C 1.30 1.30 1.30 1.32 -0.03 14 55 150 0
29SEP26 8.50 C 0.00 0.00 0.00 1.09 -0.06 13 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.92 -0.02 14 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.75 -0.03 14 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.61 -0.02 14 0 30 0
29SEP26 9.50 C 0.45 0.45 0.45 0.45 -0.04 13 200 282 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 -0.02 14 0 359 0
29SEP26 10.00 C 0.00 0.00 0.00 0.27 -0.03 14 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 -0.02 14 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.01 14 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 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 3.27 -0.03 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.03 -0.03 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.79 +0.01 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.54 +0.02 11 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.04 +0.01 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.34 -0.03 9 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.13 -0.07 10 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.95 -0.03 11 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.78 -0.03 11 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 -0.03 12 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 -0.03 12 0 23 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 -0.03 12 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 -0.03 12 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 -0.02 12 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 0.00 12 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 13 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
30DEC26 13.50 C 0.00 0.00 0.00 0.01 - 16 0 0 -
TOTAL CALL 953 21,734 +354
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 265 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 561 0
29JAN26 9.00 P 0.03 0.03 0.03 0.03 -0.01 31 1 650 -1
29JAN26 9.25 P 0.09 0.09 0.09 0.09 -0.01 30 20 333 -20
29JAN26 9.50 P 0.20 0.20 0.15 0.23 +0.02 34 90 202 +90
29JAN26 9.75 P 0.00 0.00 0.00 0.42 +0.03 37 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.63 +0.02 33 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.62 +0.03 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.12 +0.03 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.62 +0.03 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 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 0.01 -0.01 24 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 224 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 -0.01 24 0 164 0
26FEB26 9.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 309 0
26FEB26 9.25 P 0.17 0.17 0.17 0.21 -0.01 24 5 147 +5
26FEB26 9.50 P 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.50 0.00 25 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.69 +0.01 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.13 +0.02 25 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.62 +0.03 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.12 +0.03 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 115 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 0.00 109 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 103 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 95 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 88 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 81 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 34 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 0.01 -0.01 24 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 0.00 26 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 14 0
30MAR26 8.50 P 0.05 0.05 0.05 0.08 -0.01 24 30 53 +30
30MAR26 8.75 P 0.09 0.09 0.09 0.13 -0.02 24 10 177 +10
30MAR26 9.00 P 0.17 0.17 0.17 0.21 -0.01 24 5 11 +5
30MAR26 9.25 P 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.43 -0.02 24 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.60 0.00 25 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.76 -0.03 24 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.17 -0.03 25 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.63 -0.03 25 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.62 0.00 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.12 0.00 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.62 0.00 0 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 0.02 -0.01 23 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.06 0.00 22 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 15 0
29APR26 8.75 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.24 0.00 22 0 30 0
29APR26 9.25 P 0.00 0.00 0.00 0.34 0.00 22 0 30 0
29APR26 9.50 P 0.51 0.51 0.51 0.47 +0.01 22 15 30 +15
29APR26 9.75 P 0.63 0.68 0.63 0.64 +0.02 23 75 90 +75
29APR26 10.00 P 0.00 0.00 0.00 0.79 -0.02 22 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.18 -0.03 22 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.63 -0.03 22 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.62 0.00 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.12 - 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 77 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 71 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 32 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 22 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 0.02 -0.01 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 0.00 17 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 -0.01 17 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 -0.01 17 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 0.00 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.47 +0.01 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.64 +0.02 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.79 -0.02 18 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.18 -0.03 18 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.63 -0.03 19 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.13 -0.02 23 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.62 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.12 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.62 0.00 0 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 0.01 -0.01 14 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.01 14 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 -0.01 14 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 -0.01 14 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 0.00 14 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 0.00 14 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 +0.01 15 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.64 +0.02 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 -0.02 15 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.18 -0.03 16 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.63 -0.03 16 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.13 -0.02 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.62 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.12 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.62 0.00 0 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 0.01 -0.01 13 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.01 13 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.01 13 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.01 12 0 15 0
30DEC26 8.75 P 0.15 0.15 0.15 0.16 -0.01 13 15 30 -15
30DEC26 9.00 P 0.23 0.23 0.23 0.24 0.00 13 15 15 +15
30DEC26 9.25 P 0.00 0.00 0.00 0.34 0.00 13 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 +0.01 13 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 +0.02 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 -0.02 14 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 -0.03 14 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.63 -0.03 15 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.13 -0.02 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.62 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.12 - 0 0 0 -
TOTAL PUT 281 5,015 +209
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 53 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 56 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 1.68 -0.01 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.98 -0.01 0 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.58 -0.01 0 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.48 -0.01 0 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.38 -0.01 0 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.29 0.00 43 0 2 0
29JAN26 3.70 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.12 -0.02 36 0 26 0
29JAN26 3.90 C 0.07 0.07 0.05 0.07 -0.01 39 52 50 +13
29JAN26 4.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 56 0
29JAN26 4.10 C 0.02 0.02 0.02 0.01 -0.01 35 25 178 -25
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 327 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 89 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 56 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 64 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 112 0 13 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 129 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.59 0.00 79 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.49 0.00 72 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.39 0.00 66 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.29 0.00 60 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.19 0.00 54 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.09 0.00 48 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.99 0.00 43 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.89 0.00 38 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.59 -0.01 23 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.49 -0.01 19 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.41 0.00 29 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.33 -0.01 30 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.20 -0.01 32 0 96 0
26FEB26 3.90 C 0.00 0.00 0.00 0.15 -0.02 32 0 10 0
26FEB26 4.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 5 0
26FEB26 4.10 C 0.00 0.00 0.00 0.08 -0.01 33 0 150 0
26FEB26 4.20 C 0.00 0.00 0.00 0.06 -0.01 35 0 51 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 -0.01 34 0 131 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 0.00 36 0 60 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 0.00 36 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 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 2.03 -0.02 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.40 0.00 53 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.29 -0.01 0 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.20 0.00 44 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.09 -0.01 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.00 0.00 35 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.89 -0.01 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.70 -0.01 23 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.62 -0.01 30 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.54 -0.01 32 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.47 0.00 34 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.40 -0.01 34 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.34 0.00 35 0 0 0
30MAR26 3.80 C 0.29 0.29 0.29 0.29 -0.01 36 1 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.25 0.00 37 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.21 0.00 38 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.17 0.00 38 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 38 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.06 0.00 39 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 2.90 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.82 -0.01 30 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.74 0.00 33 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.66 -0.01 34 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.59 0.00 35 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.52 -0.01 35 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.46 -0.01 36 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.35 -0.01 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.27 0.00 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.08 -0.01 38 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.05 0.00 39 0 1 0
29JUN26 1.85 C 0.00 0.00 0.00 2.06 0.00 60 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.01 0.00 57 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.96 0.00 55 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.91 0.00 52 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.81 0.00 48 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.61 0.00 39 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.51 -0.01 35 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.42 0.00 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.32 0.00 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.22 -0.01 32 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.13 0.00 34 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.04 0.00 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.96 0.00 36 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.87 -0.01 34 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.80 0.00 36 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.73 0.00 36 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.66 -0.01 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.60 0.00 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.54 0.00 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.49 0.00 38 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.44 0.00 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.40 +0.01 39 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.36 +0.01 39 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.33 +0.02 40 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.29 +0.01 39 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.23 +0.01 40 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.18 +0.01 40 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.16 +0.01 40 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.12 +0.01 39 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 +0.01 40 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.72 0.00 42 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.62 0.00 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.52 -0.01 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.43 0.00 36 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.34 0.00 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.26 0.00 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.17 -0.01 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.09 -0.01 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.02 0.00 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.95 0.00 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.88 0.00 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.81 -0.01 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.75 -0.01 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.70 -0.01 38 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.64 -0.01 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.60 0.00 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.55 -0.01 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.51 0.00 39 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.47 0.00 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.44 +0.01 40 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.36 -0.01 39 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.33 -0.01 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.32 +0.01 41 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 0.00 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 0.00 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 0.00 40 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.38 0.00 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.30 0.00 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.21 -0.02 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.15 -0.01 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.07 -0.02 35 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.02 0.00 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.95 -0.01 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.89 -0.01 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.83 -0.01 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.78 -0.01 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.73 -0.01 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.68 -0.01 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.64 -0.01 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.59 -0.02 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 -0.02 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.54 +0.01 40 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.48 -0.03 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.45 -0.02 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.42 -0.02 39 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.37 -0.02 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.33 0.00 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.23 -0.01 40 0 5 0
TOTAL CALL 78 3,728 -12
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 174 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 159 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 145 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 132 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 119 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 107 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 81 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 66 0
29JAN26 3.70 P 0.00 0.00 0.00 0.02 0.00 41 0 71 0
29JAN26 3.80 P 0.00 0.00 0.00 0.04 -0.01 37 0 108 0
29JAN26 3.90 P 0.00 0.00 0.00 0.08 -0.02 35 0 151 0
29JAN26 4.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 197 0
29JAN26 4.10 P 0.00 0.00 0.00 0.24 0.00 45 0 94 0
29JAN26 4.20 P 0.00 0.00 0.00 0.33 0.00 47 0 44 0
29JAN26 4.30 P 0.00 0.00 0.00 0.43 0.00 57 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.53 +0.01 67 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.37 0.00 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 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 0.01 -0.01 29 0 61 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 153 0
26FEB26 3.60 P 0.00 0.00 0.00 0.05 0.00 33 0 126 0
26FEB26 3.70 P 0.00 0.00 0.00 0.07 -0.01 31 0 90 0
26FEB26 3.80 P 0.00 0.00 0.00 0.12 0.00 34 0 60 0
26FEB26 3.90 P 0.00 0.00 0.00 0.17 0.00 34 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.23 -0.01 35 0 12 0
26FEB26 4.10 P 0.00 0.00 0.00 0.30 -0.01 35 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.38 0.00 37 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.55 -0.01 39 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.65 0.00 43 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.74 -0.01 43 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.84 0.00 47 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.94 0.00 51 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.03 0.00 49 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.38 0.00 60 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 84 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 76 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 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 38 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 6 86 +6
30MAR26 3.40 P 0.03 0.04 0.03 0.06 0.00 36 5 62 +5
30MAR26 3.50 P 0.00 0.00 0.00 0.08 0.00 36 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.11 0.00 36 0 71 0
30MAR26 3.70 P 0.00 0.00 0.00 0.15 0.00 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 0.24 -0.01 36 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.31 0.00 38 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.38 0.00 39 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.45 0.00 39 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.52 -0.01 39 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.60 -0.01 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.69 0.00 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.78 0.00 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.87 0.00 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.96 0.00 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.06 0.00 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.15 0.00 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.38 0.00 45 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.03 0.00 39 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 0.05 -0.01 37 0 36 0
29APR26 3.30 P 0.00 0.00 0.00 0.07 -0.01 37 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.10 0.00 38 0 3 0
29APR26 3.50 P 0.00 0.00 0.00 0.13 0.00 38 0 2 0
29APR26 3.60 P 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.20 -0.01 37 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.24 -0.01 36 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.37 +0.01 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.43 0.00 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.50 -0.01 40 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.57 -0.01 40 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.65 -0.01 41 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.81 -0.01 42 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.90 -0.01 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.99 0.00 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.08 0.00 45 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.17 0.00 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 53 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 0.06 +0.01 40 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.09 +0.01 39 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.11 +0.01 38 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.14 +0.01 39 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.25 +0.01 39 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.30 +0.01 39 0 11 0
29JUN26 3.80 P 0.00 0.00 0.00 0.35 +0.01 39 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.41 +0.02 40 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.47 +0.02 40 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.54 +0.02 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.60 +0.01 41 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.67 +0.02 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.74 +0.01 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.82 +0.02 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.90 +0.02 43 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.98 +0.02 43 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.06 +0.01 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.15 +0.02 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.23 +0.01 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.46 +0.01 46 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 0.00 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 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 +0.01 40 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.30 0.00 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.35 +0.02 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 +0.01 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.64 +0.02 42 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.70 +0.01 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.77 +0.02 42 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.84 +0.01 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.91 +0.01 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.99 +0.01 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.06 +0.01 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.14 0.00 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.22 0.00 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.31 +0.01 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.52 +0.01 44 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 0.17 -0.01 38 0 7 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 -0.01 38 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 0.29 +0.01 40 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 +0.01 40 0 4 0
30DEC26 3.50 P 0.00 0.00 0.00 0.37 +0.01 40 0 84 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 +0.01 40 0 7 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 +0.01 40 0 4 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 +0.01 40 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 +0.01 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.64 +0.01 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 +0.01 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.77 +0.01 41 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.84 +0.01 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.90 0.00 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.97 0.00 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.05 0.00 42 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.12 -0.01 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.20 0.00 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.28 0.00 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.36 0.00 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.57 0.00 43 0 0 0
TOTAL PUT 11 3,523 +11
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$ 16.89
29JAN26 12.00 C 0.00 0.00 0.00 4.91 +0.20 126 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.41 +0.20 112 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.90 +0.19 83 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.41 +0.19 86 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.90 +0.18 61 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.40 +0.18 50 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.90 +0.18 39 0 17 0
29JAN26 15.50 C 0.00 0.00 0.00 1.40 +0.17 29 0 42 0
29JAN26 16.00 C 1.00 1.05 0.89 0.92 +0.15 30 199 107 -95
29JAN26 16.50 C 0.58 0.59 0.52 0.49 +0.06 28 52 163 +4
29JAN26 17.00 C 0.26 0.28 0.19 0.21 +0.03 29 149 733 -52
29JAN26 17.50 C 0.09 0.10 0.09 0.07 0.00 30 149 382 +88
29JAN26 18.00 C 0.03 0.03 0.03 0.02 0.00 32 49 294 +28
29JAN26 18.50 C 0.02 0.02 0.02 0.01 0.00 37 2 417 -2
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 55 2 444 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 325 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 417 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,813 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 179 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 117 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 128 0 133 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 139 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 150 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 169 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 4.94 +0.22 54 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.44 +0.22 48 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.95 +0.23 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.46 +0.23 42 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.94 +0.17 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.46 +0.16 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.01 +0.14 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.58 +0.13 31 0 1 0
26FEB26 16.00 C 1.30 1.30 1.20 1.17 +0.08 29 14 16 0
26FEB26 16.50 C 0.86 0.86 0.84 0.87 +0.09 30 2 32 -2
26FEB26 17.00 C 0.67 0.69 0.60 0.61 +0.07 31 21 65 0
26FEB26 17.50 C 0.45 0.45 0.45 0.42 +0.04 31 1 162 -1
26FEB26 18.00 C 0.30 0.31 0.29 0.28 +0.04 32 4 147 +3
26FEB26 18.50 C 0.21 0.21 0.19 0.17 +0.02 31 5 159 +1
26FEB26 19.00 C 0.13 0.13 0.13 0.10 +0.01 31 1 193 +1
26FEB26 19.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 318 0
26FEB26 20.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 206 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 265 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 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 62 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.46 +0.22 63 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.22 +0.23 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.96 +0.22 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.47 +0.22 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.98 +0.23 53 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.49 +0.24 50 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.00 +0.23 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.51 +0.23 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.03 +0.22 41 0 2 0
30MAR26 13.50 C 0.00 0.00 0.00 3.56 +0.21 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.07 +0.16 35 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.64 +0.15 35 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 2.23 +0.13 34 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.86 +0.12 34 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 1.52 +0.11 34 0 68 0
30MAR26 16.50 C 1.32 1.32 1.32 1.24 +0.12 34 3 97 -3
30MAR26 17.00 C 0.97 0.98 0.97 0.97 +0.07 34 2 769 +1
30MAR26 17.50 C 0.78 0.78 0.76 0.78 +0.06 35 30 170 +2
30MAR26 18.00 C 0.64 0.64 0.64 0.61 +0.05 35 1 93 -1
30MAR26 18.50 C 0.00 0.00 0.00 0.47 +0.05 35 0 228 0
30MAR26 19.00 C 0.40 0.41 0.40 0.35 +0.03 35 4 31 +4
30MAR26 19.50 C 0.30 0.30 0.30 0.26 +0.03 35 2 1,095 0
30MAR26 20.00 C 0.25 0.27 0.25 0.19 +0.02 35 20 804 0
30MAR26 21.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 695 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 0.00 35 0 104 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 112 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29APR26 12.00 C 0.00 0.00 0.00 5.06 +0.22 43 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.67 +0.30 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.15 +0.24 42 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.73 +0.26 42 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.19 +0.14 35 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.79 +0.15 35 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.41 +0.13 35 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.06 +0.12 34 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.75 +0.13 35 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 1.47 +0.12 35 0 14 0
29APR26 17.00 C 0.00 0.00 0.00 1.21 +0.07 34 0 57 0
29APR26 17.50 C 0.00 0.00 0.00 1.01 +0.07 35 0 153 0
29APR26 18.00 C 0.00 0.00 0.00 0.84 +0.06 35 0 82 0
29APR26 18.50 C 0.72 0.72 0.71 0.68 +0.05 35 3 63 +3
29APR26 19.00 C 0.00 0.00 0.00 0.55 +0.05 35 0 1 0
29APR26 19.50 C 0.48 0.48 0.48 0.43 +0.03 35 2 1 -2
29APR26 20.00 C 0.00 0.00 0.00 0.34 +0.03 35 0 18 0
29APR26 21.00 C 0.29 0.29 0.29 0.21 +0.02 35 1 8 +1
29APR26 22.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 8 0
29APR26 23.00 C 0.00 0.00 0.00 0.07 0.00 35 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.04 0.00 35 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 4 0
29JUN26 11.50 C 0.00 0.00 0.00 5.60 +0.20 41 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.06 +0.12 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.67 +0.17 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.20 +0.13 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.83 +0.18 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.47 +0.20 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.99 +0.14 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.64 +0.13 35 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.32 +0.09 35 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.06 +0.11 36 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 1.80 +0.10 37 0 109 0
29JUN26 17.00 C 0.00 0.00 0.00 1.54 +0.09 36 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.34 +0.09 36 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.14 +0.08 36 0 449 0
29JUN26 18.50 C 0.00 0.00 0.00 0.97 +0.08 36 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 0.82 +0.06 36 0 88 0
29JUN26 19.50 C 0.00 0.00 0.00 0.69 +0.06 36 0 47 0
29JUN26 20.00 C 0.00 0.00 0.00 0.58 +0.05 36 0 828 0
29JUN26 21.00 C 0.00 0.00 0.00 0.40 +0.03 36 0 72 0
29JUN26 22.00 C 0.00 0.00 0.00 0.28 +0.03 36 0 70 0
29JUN26 23.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 57 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 36 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 5.23 +0.18 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.82 +0.19 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.42 +0.18 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.03 +0.16 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.69 +0.16 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.34 +0.14 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.99 +0.10 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.73 +0.19 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.45 +0.10 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.20 +0.09 38 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.98 +0.10 38 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.76 +0.08 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.58 +0.08 38 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.40 +0.07 38 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 1.25 +0.06 38 0 28 0
29SEP26 19.50 C 0.00 0.00 0.00 1.11 +0.06 38 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 0.99 +0.05 38 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.77 +0.04 37 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.61 +0.04 37 0 27 0
29SEP26 23.00 C 0.00 0.00 0.00 0.47 +0.02 37 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.37 +0.03 37 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.28 +0.02 37 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 +0.01 37 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 0.00 37 0 53 0
30DEC26 12.00 C 0.00 0.00 0.00 5.35 +0.11 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.00 +0.14 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.66 +0.15 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.29 +0.13 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.97 +0.14 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.62 +0.11 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.35 +0.12 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.09 +0.12 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.84 +0.12 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.60 +0.11 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.39 +0.11 39 0 581 0
30DEC26 17.50 C 0.00 0.00 0.00 2.18 +0.10 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.00 +0.09 38 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 1.83 +0.10 38 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 1.66 +0.08 38 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 1.52 +0.07 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.39 +0.08 38 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.15 +0.06 38 0 61 0
30DEC26 22.00 C 0.00 0.00 0.00 0.95 +0.06 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.79 +0.05 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.65 +0.04 38 0 3 0
30DEC26 25.00 C 0.68 0.68 0.68 0.54 +0.05 38 2 6 +2
TOTAL CALL 720 17,685 -20
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 89 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 181 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 202 0
29JAN26 15.50 P 0.02 0.02 0.02 0.01 -0.01 36 4 337 -4
29JAN26 16.00 P 0.04 0.04 0.03 0.03 -0.04 32 11 583 +3
29JAN26 16.50 P 0.12 0.12 0.09 0.11 -0.09 30 4 929 -2
29JAN26 17.00 P 0.31 0.31 0.28 0.33 -0.14 31 35 950 -2
29JAN26 17.50 P 0.58 0.71 0.58 0.69 -0.17 33 7 413 +5
29JAN26 18.00 P 1.00 1.00 1.00 1.15 -0.15 39 1 164 -1
29JAN26 18.50 P 0.00 0.00 0.00 1.61 -0.18 0 0 200 0
29JAN26 19.00 P 2.09 2.09 2.09 2.11 -0.18 0 5 20 0
29JAN26 19.50 P 0.00 0.00 0.00 2.61 -0.26 0 0 35 0
29JAN26 20.00 P 0.00 0.00 0.00 3.11 -0.22 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.11 -0.20 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.11 -0.21 0 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.11 -0.19 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.11 -0.19 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.11 -0.19 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.11 -0.19 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.11 -0.19 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.11 -0.19 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.11 -0.19 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
26FEB26 14.00 P 0.04 0.04 0.04 0.02 0.00 33 3 104 0
26FEB26 14.50 P 0.06 0.06 0.06 0.04 -0.01 32 2 361 0
26FEB26 15.00 P 0.10 0.10 0.10 0.08 -0.03 32 1 258 0
26FEB26 15.50 P 0.16 0.16 0.15 0.16 -0.04 32 39 379 +3
26FEB26 16.00 P 0.27 0.30 0.26 0.28 -0.05 32 80 576 +4
26FEB26 16.50 P 0.44 0.45 0.42 0.46 -0.08 32 32 530 +23
26FEB26 17.00 P 0.67 0.71 0.65 0.70 -0.10 32 11 638 +1
26FEB26 17.50 P 0.98 0.98 0.95 1.02 -0.11 33 2 296 0
26FEB26 18.00 P 1.30 1.30 1.28 1.38 -0.13 34 5 90 0
26FEB26 18.50 P 1.74 1.74 1.74 1.74 -0.19 31 1 54 -1
26FEB26 19.00 P 2.14 2.14 2.14 2.17 -0.21 31 1 47 0
26FEB26 19.50 P 2.70 2.70 2.70 2.72 -0.15 41 15 19 +15
26FEB26 20.00 P 0.00 0.00 0.00 3.12 -0.24 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.11 -0.23 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.11 -0.21 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.11 -0.23 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.11 -0.23 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.11 -0.22 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.11 -0.23 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.11 -0.23 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 36 0 19 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 0.00 36 0 24 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 143 0
30MAR26 14.50 P 0.17 0.17 0.17 0.17 -0.04 34 31 137 +29
30MAR26 15.00 P 0.26 0.26 0.26 0.27 -0.04 35 1 412 0
30MAR26 15.50 P 0.00 0.00 0.00 0.40 -0.05 35 0 490 0
30MAR26 16.00 P 0.53 0.56 0.52 0.56 -0.07 34 41 815 -1
30MAR26 16.50 P 0.74 0.74 0.74 0.77 -0.08 34 1 428 +1
30MAR26 17.00 P 0.96 0.96 0.96 1.03 -0.09 35 15 1,021 0
30MAR26 17.50 P 1.25 1.25 1.25 1.34 -0.07 36 15 502 +15
30MAR26 18.00 P 0.00 0.00 0.00 1.62 -0.16 34 0 271 0
30MAR26 18.50 P 0.00 0.00 0.00 1.98 -0.14 34 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.37 -0.15 34 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 2.79 -0.23 34 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.22 -0.25 34 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 4.17 -0.21 37 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.12 -0.23 36 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.11 -0.24 0 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.11 -0.23 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.11 -0.23 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.11 -0.23 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.11 -0.23 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.11 -0.22 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.11 -0.23 0 0 0 0
29APR26 12.00 P 0.05 0.05 0.05 0.03 0.00 36 1 1 +1
29APR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 4 0
29APR26 13.50 P 0.15 0.15 0.15 0.13 -0.02 35 20 5 -20
29APR26 14.00 P 0.20 0.20 0.20 0.20 -0.03 35 5 54 -1
29APR26 14.50 P 0.28 0.28 0.28 0.30 -0.03 35 20 154 -20
29APR26 15.00 P 0.41 0.41 0.41 0.41 -0.04 35 2 155 +2
29APR26 15.50 P 0.00 0.00 0.00 0.56 -0.05 35 0 72 0
29APR26 16.00 P 0.00 0.00 0.00 0.74 -0.06 34 0 57 0
29APR26 16.50 P 0.00 0.00 0.00 0.96 -0.07 35 0 9 0
29APR26 17.00 P 0.00 0.00 0.00 1.22 -0.08 35 0 14 0
29APR26 17.50 P 0.00 0.00 0.00 1.51 -0.11 35 0 28 0
29APR26 18.00 P 0.00 0.00 0.00 1.84 -0.11 35 0 75 0
29APR26 18.50 P 0.00 0.00 0.00 2.22 -0.10 37 0 60 0
29APR26 19.00 P 2.57 2.57 2.57 2.52 -0.14 34 10 10 +10
29APR26 19.50 P 0.00 0.00 0.00 3.00 -0.15 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.38 -0.20 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.22 -0.24 35 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.17 -0.22 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.20 -0.15 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.11 -0.24 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.11 -0.23 0 0 0 0
29JUN26 11.50 P 0.11 0.11 0.11 0.09 -0.01 36 2 75 +2
29JUN26 12.00 P 0.14 0.14 0.14 0.13 -0.02 35 1 35 0
29JUN26 12.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 22 0
29JUN26 13.00 P 0.00 0.00 0.00 0.28 -0.02 36 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 0.37 -0.02 36 0 54 0
29JUN26 14.00 P 0.00 0.00 0.00 0.49 -0.03 35 0 178 0
29JUN26 14.50 P 0.00 0.00 0.00 0.63 -0.04 35 0 275 0
29JUN26 15.00 P 0.00 0.00 0.00 0.79 -0.06 35 0 413 0
29JUN26 15.50 P 0.00 0.00 0.00 0.99 -0.06 35 0 315 0
29JUN26 16.00 P 1.22 1.22 1.22 1.21 -0.07 34 25 1,223 0
29JUN26 16.50 P 0.00 0.00 0.00 1.46 -0.08 34 0 302 0
29JUN26 17.00 P 0.00 0.00 0.00 1.73 -0.08 34 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.04 -0.10 34 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.37 -0.09 34 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.70 -0.11 34 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.17 -0.01 37 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.53 -0.11 36 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.86 -0.19 34 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.71 -0.18 34 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.60 -0.18 34 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.56 -0.13 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.46 -0.16 34 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.34 -0.23 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.36 -0.16 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.34 -0.15 29 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.35 -0.10 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.31 -0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 -0.02 37 0 54 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 -0.03 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.51 -0.04 36 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.65 -0.04 36 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.80 -0.05 36 0 88 0
29SEP26 14.50 P 0.94 0.94 0.94 0.97 -0.06 36 30 47 +17
29SEP26 15.00 P 0.00 0.00 0.00 1.17 -0.06 36 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.38 -0.08 36 0 0 0
29SEP26 16.00 P 1.57 1.60 1.55 1.62 -0.08 36 200 214 +196
29SEP26 16.50 P 0.00 0.00 0.00 1.87 -0.09 36 0 311 0
29SEP26 17.00 P 0.00 0.00 0.00 2.15 -0.09 36 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.45 -0.09 36 0 182 0
29SEP26 18.00 P 0.00 0.00 0.00 2.77 -0.10 36 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 3.11 -0.10 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.47 -0.14 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.82 -0.17 36 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.23 -0.16 36 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.12 -0.07 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.96 -0.08 39 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.83 -0.08 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.63 -0.18 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.63 -0.10 39 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.56 -0.10 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.40 -0.20 33 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.35 -0.20 31 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.31 -0.19 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 -0.03 37 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.60 -0.04 37 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.73 -0.03 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.89 -0.04 37 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.06 -0.04 37 0 31 0
30DEC26 14.50 P 1.17 1.17 1.17 1.26 -0.04 37 1 66 +1
30DEC26 15.00 P 0.00 0.00 0.00 1.46 -0.05 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.69 -0.06 37 0 16 0
30DEC26 16.00 P 0.00 0.00 0.00 1.93 -0.06 37 0 63 0
30DEC26 16.50 P 0.00 0.00 0.00 2.19 -0.07 36 0 60 0
30DEC26 17.00 P 0.00 0.00 0.00 2.47 -0.07 36 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 2.75 -0.08 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.06 -0.09 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.40 -0.09 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.73 -0.15 36 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 4.06 -0.19 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.42 -0.20 35 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.26 -0.15 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.07 -0.17 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.92 -0.17 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.77 -0.15 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.76 -0.06 39 0 0 0
TOTAL PUT 680 20,761 +276
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$ 9.01
29JAN26 5.75 C 0.00 0.00 0.00 3.26 +0.21 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.01 +0.21 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.76 +0.21 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.51 +0.21 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.26 +0.21 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.01 +0.21 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.81 +0.21 121 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.51 +0.21 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.26 +0.21 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.01 +0.20 0 0 0 0
29JAN26 8.25 C 0.71 0.71 0.71 0.77 +0.18 38 2 47 0
29JAN26 8.50 C 0.00 0.00 0.00 0.53 +0.18 34 0 80 0
29JAN26 8.75 C 0.32 0.32 0.32 0.33 +0.13 36 3 67 0
29JAN26 9.00 C 0.00 0.00 0.00 0.17 +0.07 35 0 73 0
29JAN26 9.25 C 0.06 0.10 0.06 0.07 +0.04 34 60 35 +6
29JAN26 9.50 C 0.03 0.05 0.03 0.03 +0.02 37 21 110 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 78 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 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 0.00 107 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.28 +0.21 62 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.03 +0.21 56 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.78 +0.21 49 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.53 +0.21 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.28 +0.21 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.01 +0.19 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.81 +0.21 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.58 +0.20 46 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.32 +0.22 37 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 1.07 +0.19 31 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 0.86 +0.16 31 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.68 +0.14 32 0 41 0
26FEB26 8.75 C 0.50 0.50 0.50 0.51 +0.13 32 5 62 -1
26FEB26 9.00 C 0.37 0.37 0.37 0.37 +0.10 32 6 125 -4
26FEB26 9.25 C 0.28 0.28 0.28 0.26 +0.08 32 1 210 -1
26FEB26 9.50 C 0.18 0.22 0.18 0.18 +0.06 32 23 162 +22
26FEB26 9.75 C 0.00 0.00 0.00 0.13 +0.05 33 0 110 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 39 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.24 +0.21 62 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.14 +0.19 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.04 +0.23 56 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.80 +0.22 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.55 +0.22 56 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.29 +0.20 0 0 0 0
30MAR26 6.00 C 2.89 2.89 2.89 3.03 +0.20 0 1 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.79 +0.22 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.55 +0.22 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.31 +0.24 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.07 +0.25 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.81 +0.21 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.58 +0.11 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.40 +0.14 35 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.19 +0.16 34 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 1.01 +0.15 35 0 87 0
30MAR26 8.50 C 0.87 0.87 0.87 0.84 +0.13 34 2 100 -2
30MAR26 8.75 C 0.00 0.00 0.00 0.69 +0.12 34 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.57 +0.12 35 0 40 0
30MAR26 9.25 C 0.45 0.45 0.45 0.45 +0.10 35 1 65 +1
30MAR26 9.50 C 0.32 0.32 0.32 0.36 +0.08 35 1 91 +1
30MAR26 9.75 C 0.28 0.32 0.27 0.29 +0.08 35 45 208 +45
30MAR26 10.00 C 0.22 0.22 0.22 0.22 +0.05 35 15 117 +15
30MAR26 10.50 C 0.13 0.13 0.13 0.14 +0.04 36 15 105 +15
30MAR26 11.00 C 0.10 0.10 0.10 0.08 +0.03 36 12 31 +10
30MAR26 11.50 C 0.05 0.05 0.05 0.05 +0.02 37 10 276 +10
30MAR26 12.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.03 +0.10 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.81 +0.20 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.59 +0.22 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.40 +0.24 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.08 +0.18 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.91 +0.15 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.67 +0.17 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.46 +0.18 33 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.30 +0.13 36 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.11 +0.16 34 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 0.96 +0.15 35 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.81 +0.12 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.68 +0.11 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.57 +0.10 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.48 +0.09 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.40 +0.08 35 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.33 +0.07 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.22 +0.06 36 0 10 0
29APR26 11.00 C 0.14 0.14 0.14 0.15 +0.05 36 10 12 +10
29APR26 11.50 C 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.18 +0.23 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.04 +0.19 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.80 +0.19 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.60 +0.23 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.34 +0.21 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.12 +0.19 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.86 +0.20 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.63 +0.19 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.42 +0.23 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.20 +0.18 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.98 +0.20 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.80 +0.19 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.61 +0.21 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.38 +0.11 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.25 +0.16 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.10 +0.13 36 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 0.95 +0.11 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.82 +0.10 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.71 +0.09 35 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.61 +0.08 35 0 6 0
29JUN26 9.75 C 0.00 0.00 0.00 0.52 +0.07 35 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.44 +0.06 35 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.32 +0.05 35 0 23 0
29JUN26 11.00 C 0.00 0.00 0.00 0.22 +0.03 34 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 +0.02 34 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.42 +0.25 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.12 +0.18 38 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.93 +0.21 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.73 +0.22 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.52 +0.21 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.27 +0.16 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.07 +0.13 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.88 +0.18 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.70 +0.09 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.54 +0.16 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.40 +0.13 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.31 +0.17 37 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 1.14 +0.12 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.04 +0.12 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.94 +0.12 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.84 +0.10 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.76 +0.10 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.68 +0.09 36 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.55 +0.08 37 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 0.44 +0.07 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.35 +0.06 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.28 +0.05 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 +0.04 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 +0.04 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 +0.03 37 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.43 +0.22 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.21 +0.21 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.98 +0.20 39 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.82 +0.31 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.62 +0.28 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.43 +0.27 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.25 +0.25 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.07 +0.23 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.88 +0.21 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 +0.22 37 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.62 +0.21 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.45 +0.16 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.35 +0.16 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.20 +0.11 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.10 +0.11 35 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.01 +0.10 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.93 +0.10 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.85 +0.09 36 0 1 0
30DEC26 10.50 C 0.00 0.00 0.00 0.71 +0.08 35 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.59 +0.07 36 0 0 0
30DEC26 11.50 C 0.48 0.48 0.48 0.49 +0.06 36 10 10 +10
30DEC26 12.00 C 0.00 0.00 0.00 0.41 +0.05 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.34 +0.05 36 0 0 0
TOTAL CALL 243 3,221 +137
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 127 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 116 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 194 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 263 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 42 0 150 0
29JAN26 8.50 P 0.04 0.04 0.04 0.03 -0.03 40 15 69 -1
29JAN26 8.75 P 0.10 0.10 0.09 0.07 -0.08 37 14 25 -10
29JAN26 9.00 P 0.15 0.18 0.15 0.17 -0.13 38 30 32 +30
29JAN26 9.25 P 0.00 0.00 0.00 0.32 -0.18 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.53 -0.20 42 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 0.77 -0.21 50 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.02 -0.22 61 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.49 -0.26 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.00 -0.26 83 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.49 -0.28 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.00 -0.26 112 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.53 -0.24 155 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.00 -0.27 138 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.49 -0.27 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.00 -0.27 160 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 182 0
26FEB26 8.00 P 0.06 0.07 0.06 0.05 -0.03 33 66 194 +49
26FEB26 8.25 P 0.10 0.11 0.10 0.09 -0.05 33 5 139 +1
26FEB26 8.50 P 0.13 0.15 0.13 0.15 -0.07 33 8 73 -3
26FEB26 8.75 P 0.25 0.25 0.25 0.24 -0.09 33 5 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.35 -0.12 33 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.49 -0.15 33 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 0.65 -0.18 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.86 -0.18 35 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.08 -0.19 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.54 -0.22 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.05 -0.21 51 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.49 -0.28 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.00 -0.26 52 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.53 -0.24 69 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.00 -0.27 64 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.52 -0.24 78 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.00 -0.27 74 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 39 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 59 0
30MAR26 7.25 P 0.08 0.08 0.08 0.05 -0.01 37 2 11 -2
30MAR26 7.50 P 0.10 0.10 0.10 0.07 -0.02 36 15 92 -11
30MAR26 7.75 P 0.00 0.00 0.00 0.11 -0.03 36 0 57 0
30MAR26 8.00 P 0.16 0.16 0.16 0.16 -0.04 36 6 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.23 -0.05 36 0 31 0
30MAR26 8.50 P 0.32 0.32 0.32 0.31 -0.07 36 5 117 0
30MAR26 8.75 P 0.00 0.00 0.00 0.42 -0.07 37 0 112 0
30MAR26 9.00 P 0.00 0.00 0.00 0.54 -0.09 37 0 209 0
30MAR26 9.25 P 0.00 0.00 0.00 0.67 -0.12 36 0 29 0
30MAR26 9.50 P 0.00 0.00 0.00 0.83 -0.14 36 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.00 -0.15 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.20 -0.17 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.59 -0.17 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.09 -0.17 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.55 -0.22 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.00 -0.28 40 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.53 -0.24 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.00 -0.27 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.52 -0.24 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.00 -0.27 57 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29APR26 7.00 P 0.07 0.07 0.07 0.06 -0.01 37 1 6 +1
29APR26 7.25 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.13 -0.02 37 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.17 -0.04 36 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.24 -0.05 36 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.32 -0.06 36 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.42 -0.06 37 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.51 -0.08 36 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.65 -0.07 37 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 0.77 -0.11 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.92 -0.08 36 0 15 0
29APR26 9.75 P 0.00 0.00 0.00 1.08 -0.17 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.30 -0.07 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.61 -0.22 33 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.10 -0.20 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.56 -0.21 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.07 -0.21 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.53 -0.24 45 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 8 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.03 34 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 -0.04 35 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.25 -0.05 34 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.33 -0.06 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.41 -0.08 35 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.52 -0.06 35 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.63 -0.07 35 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.72 -0.10 34 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.85 -0.10 33 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.99 -0.12 33 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.14 -0.13 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.30 -0.14 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.49 -0.13 33 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.86 -0.15 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.25 -0.17 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.68 -0.18 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.11 -0.21 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.57 -0.22 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.08 -0.19 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.57 -0.19 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.05 -0.22 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.01 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.02 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.03 37 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.03 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.04 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 -0.05 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 -0.06 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 -0.06 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.77 -0.07 38 0 83 0
29SEP26 8.50 P 0.87 0.88 0.87 0.88 -0.09 38 3 21 0
29SEP26 8.75 P 0.00 0.00 0.00 1.02 -0.09 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.15 -0.10 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.30 -0.11 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.48 -0.09 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.62 -0.08 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.77 -0.17 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.16 -0.13 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.52 -0.19 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.94 -0.14 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.37 -0.14 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.76 -0.21 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.28 -0.16 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.69 -0.22 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.15 -0.23 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.01 37 0 5 0
30DEC26 6.00 P 0.24 0.24 0.24 0.17 -0.01 37 1 8 -1
30DEC26 6.25 P 0.00 0.00 0.00 0.21 -0.03 36 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 -0.03 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 -0.04 37 0 11 0
30DEC26 7.00 P 0.49 0.49 0.49 0.40 -0.04 37 1 28 -1
30DEC26 7.25 P 0.00 0.00 0.00 0.48 -0.05 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 -0.05 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 -0.06 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 -0.06 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 -0.08 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.02 -0.08 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.15 -0.09 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.28 -0.11 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.45 -0.10 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.60 -0.12 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.75 -0.14 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.92 -0.15 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.28 -0.15 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.57 -0.25 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.00 -0.23 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.48 -0.17 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.83 -0.28 35 0 0 0
TOTAL PUT 177 3,262 +52
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$ 16.35
30MAR26 7.58 C 0.00 0.00 0.00 8.81 -0.18 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.66 -0.17 73 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.46 -0.17 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.33 -0.13 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.89 -0.21 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.49 -0.22 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.08 -0.22 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.71 -0.15 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.28 -0.22 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.92 -0.15 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.50 -0.20 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.13 -0.18 39 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.72 -0.22 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.33 -0.22 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.99 -0.18 42 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 3.61 -0.17 40 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.26 -0.15 41 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.90 -0.17 40 0 10 0
30MAR26 14.11 C 2.70 2.70 2.70 2.58 -0.17 40 15 61 +15
TOTAL CALL 15 83 +15
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 53 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 46 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 39 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 0.04 -0.01 41 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.09 -0.01 40 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.14 -0.01 40 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
30MAR26 14.11 P 0.28 0.30 0.28 0.26 -0.01 39 6 66 +6
TOTAL PUT 6 112 +6
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$ 70.00
29JAN26 31.00 C 0.00 0.00 0.00 39.01 +4.67 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 38.02 +4.85 203 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 37.02 +4.85 193 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 36.02 +4.85 184 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 35.02 +4.85 175 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 34.02 +4.85 166 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 33.02 +4.85 157 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 32.53 +5.36 306 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 31.54 +5.17 296 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 30.50 +5.26 280 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 29.02 +4.85 114 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 28.00 +4.83 0 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 27.07 +4.39 168 0 795 0
29JAN26 44.00 C 25.50 25.50 25.50 26.02 +4.47 0 1 538 -1
29JAN26 45.00 C 0.00 0.00 0.00 25.02 +4.64 0 0 143 0
29JAN26 46.00 C 0.00 0.00 0.00 24.02 +4.84 0 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 23.02 +4.35 0 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 22.02 +4.76 0 0 837 0
29JAN26 49.00 C 0.00 0.00 0.00 21.02 +4.84 0 0 1,209 0
29JAN26 50.00 C 0.00 0.00 0.00 20.02 +4.83 0 0 1,096 0
29JAN26 52.50 C 16.49 16.49 16.20 17.53 +4.82 80 8 360 0
29JAN26 55.00 C 13.80 13.80 13.80 15.04 +4.43 76 1 1,448 0
29JAN26 57.50 C 11.00 12.90 11.00 12.57 +4.56 74 25 1,874 -25
29JAN26 60.00 C 6.20 10.00 6.20 10.00 +3.90 0 60 1,600 -1
29JAN26 62.50 C 4.58 7.80 4.58 7.80 +3.78 68 80 487 -20
29JAN26 65.00 C 3.50 6.00 3.50 5.66 +3.01 67 47 1,385 -13
29JAN26 67.50 C 2.30 4.30 2.30 3.98 +2.30 71 282 695 -168
29JAN26 70.00 C 1.71 3.25 1.70 2.65 +1.64 73 292 897 +141
29JAN26 72.50 C 1.35 2.30 1.35 1.71 +1.16 76 85 1,103 +25
29JAN26 75.00 C 0.92 1.64 0.92 0.99 +0.71 75 88 304 +33
29JAN26 77.50 C 0.82 0.82 0.73 0.54 +0.40 75 12 211 -12
29JAN26 80.00 C 0.68 0.68 0.68 0.27 +0.21 74 15 283 +15
29JAN26 82.50 C 0.54 0.54 0.34 0.13 +0.10 74 102 456 +15
29JAN26 85.00 C 0.00 0.00 0.00 0.06 +0.04 74 0 908 0
29JAN26 87.50 C 0.00 0.00 0.00 0.03 +0.02 76 0 0 0
29JAN26 90.00 C 0.11 0.13 0.11 0.02 +0.01 80 105 105 +105
26FEB26 38.00 C 0.00 0.00 0.00 32.53 +5.26 124 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 31.54 +5.17 119 0 0 0
26FEB26 40.00 C 28.21 28.21 28.21 30.50 +4.71 113 3 276 0
26FEB26 41.00 C 0.00 0.00 0.00 29.13 +4.82 68 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.14 +4.80 68 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 27.10 +4.24 0 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 26.10 +4.55 0 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 25.13 +4.75 52 0 11 0
26FEB26 46.00 C 0.00 0.00 0.00 24.14 +4.74 53 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 23.15 +4.33 53 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 22.18 +4.92 56 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 21.16 +4.41 49 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 20.16 +4.34 46 0 1,929 0
26FEB26 52.50 C 0.00 0.00 0.00 17.90 +4.64 59 0 187 0
26FEB26 55.00 C 0.00 0.00 0.00 15.73 +4.41 63 0 1,441 0
26FEB26 57.50 C 13.00 13.00 13.00 13.44 +3.89 59 3 1,812 0
26FEB26 60.00 C 9.35 10.50 9.35 11.58 +3.63 62 10 1,932 0
26FEB26 62.50 C 9.50 9.70 9.00 9.87 +3.33 64 25 1,069 -8
26FEB26 65.00 C 6.00 8.50 5.92 8.32 +3.01 65 95 970 -34
26FEB26 67.50 C 5.10 7.22 5.10 6.95 +2.63 65 46 285 +13
26FEB26 70.00 C 5.10 6.20 5.10 5.85 +2.25 67 71 607 +18
26FEB26 72.50 C 3.55 5.10 3.55 4.73 +1.90 67 77 309 +71
26FEB26 75.00 C 3.84 4.38 3.58 4.05 +1.85 69 123 350 +15
26FEB26 77.50 C 3.85 3.85 3.56 3.26 +1.56 69 27 279 +16
26FEB26 80.00 C 3.12 3.12 2.71 2.60 +1.30 69 38 311 +26
26FEB26 82.50 C 2.02 2.56 2.02 2.06 +1.08 69 21 55 +4
26FEB26 85.00 C 1.69 2.27 1.69 1.62 +0.88 69 47 142 +9
26FEB26 87.50 C 1.91 1.91 1.91 1.26 +0.71 69 27 33 +27
26FEB26 90.00 C 1.20 1.60 1.20 0.98 +0.57 69 121 158 +121
30MAR26 12.50 C 0.00 0.00 0.00 57.57 +4.85 130 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 57.07 +4.85 117 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 56.57 +4.85 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 56.07 +4.84 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 55.58 +4.85 117 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 55.08 +4.85 103 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 54.58 +4.85 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 54.08 +4.84 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 53.59 +4.85 106 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 53.52 +5.03 191 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 52.59 +4.85 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 52.10 +4.85 105 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 51.60 +4.85 96 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 51.13 +4.40 120 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 50.60 +4.85 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 50.11 +4.85 96 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 49.05 +4.20 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 48.12 +4.85 87 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 47.12 +4.85 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 46.13 +4.85 80 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 45.07 +4.25 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 44.62 +4.75 140 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 43.14 +4.84 0 0 0 0
30MAR26 28.00 C 39.85 39.85 39.85 42.18 +4.35 86 1 3 0
30MAR26 29.00 C 0.00 0.00 0.00 41.60 +4.69 124 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 40.13 +4.47 0 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 39.18 +4.84 72 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 38.23 +4.44 80 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 37.24 +4.29 78 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 36.41 +4.45 92 0 108 0
30MAR26 35.00 C 0.00 0.00 0.00 35.23 +4.41 69 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 34.46 +4.46 87 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 33.33 +4.34 75 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 32.53 +5.26 84 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 31.54 +5.17 81 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 30.50 +4.71 76 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 29.41 +4.97 68 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 28.46 +4.73 68 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 27.52 +4.66 68 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 26.48 +4.93 63 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.57 +5.10 64 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.65 +4.42 64 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 23.29 +4.38 41 0 43 0
30MAR26 48.00 C 0.00 0.00 0.00 22.74 +4.74 61 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 22.20 +4.99 70 0 90 0
30MAR26 50.00 C 20.00 20.00 20.00 20.91 +4.30 60 1 1,786 -1
30MAR26 52.50 C 0.00 0.00 0.00 18.84 +4.23 61 0 924 0
30MAR26 55.00 C 0.00 0.00 0.00 16.99 +3.86 64 0 516 0
30MAR26 57.50 C 0.00 0.00 0.00 15.10 +3.72 64 0 736 0
30MAR26 60.00 C 0.00 0.00 0.00 13.47 +3.49 65 0 424 0
30MAR26 62.50 C 0.00 0.00 0.00 11.97 +3.34 66 0 675 0
30MAR26 65.00 C 0.00 0.00 0.00 10.58 +3.03 66 0 127 0
30MAR26 67.50 C 8.28 9.27 8.28 9.33 +2.70 67 14 76 -3
30MAR26 70.00 C 7.97 8.20 7.97 8.35 +2.51 69 8 289 -7
30MAR26 72.50 C 0.00 0.00 0.00 7.45 +2.43 70 0 238 0
30MAR26 75.00 C 6.30 6.30 6.10 6.63 +2.35 71 45 177 +5
30MAR26 77.50 C 0.00 0.00 0.00 5.77 +2.14 71 0 110 0
30MAR26 80.00 C 0.00 0.00 0.00 5.00 +1.92 71 0 627 0
30MAR26 82.50 C 0.00 0.00 0.00 4.32 +1.72 71 0 53 0
30MAR26 85.00 C 3.95 4.22 3.95 3.73 +1.54 70 32 336 +29
30MAR26 87.50 C 4.01 4.01 3.98 3.21 +1.37 70 15 30 +15
30MAR26 90.00 C 3.40 3.50 3.40 2.76 +1.22 70 10 27 +10
29APR26 42.00 C 0.00 0.00 0.00 28.74 +4.18 63 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 27.79 +4.93 62 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 26.53 +3.74 50 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 26.51 +5.10 73 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 25.13 +3.91 62 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 24.27 +4.35 62 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 23.04 +3.72 55 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.51 +3.99 61 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.68 +4.38 61 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.84 +4.25 63 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 18.49 +4.14 68 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 16.34 +3.33 64 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 14.72 +3.42 64 0 415 0
29APR26 62.50 C 0.00 0.00 0.00 13.30 +3.34 65 0 325 0
29APR26 65.00 C 0.00 0.00 0.00 12.01 +3.03 65 0 370 0
29APR26 67.50 C 10.15 10.41 10.15 10.85 +2.77 66 30 405 0
29APR26 70.00 C 8.86 9.80 8.86 9.93 +2.62 68 17 49 +17
29APR26 72.50 C 8.67 8.67 8.67 9.04 +2.60 69 1 91 +1
29APR26 75.00 C 0.00 0.00 0.00 8.23 +2.57 70 0 91 0
29APR26 77.50 C 0.00 0.00 0.00 7.34 +2.37 69 0 177 0
29APR26 80.00 C 0.00 0.00 0.00 6.55 +2.20 69 0 638 0
29APR26 82.50 C 0.00 0.00 0.00 5.83 +2.02 69 0 46 0
29APR26 85.00 C 0.00 0.00 0.00 5.18 +1.85 69 0 32 0
29APR26 87.50 C 0.00 0.00 0.00 4.60 +1.70 69 0 0 0
29APR26 90.00 C 4.55 4.55 4.55 4.08 +1.55 69 3 28 +3
29JUN26 14.00 C 0.00 0.00 0.00 56.17 +4.85 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 55.68 +4.85 74 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 55.18 +4.84 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 54.69 +4.85 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 54.20 +4.85 73 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 53.70 +4.84 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 53.52 +5.03 118 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 52.72 +4.85 70 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 52.22 +4.84 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 51.73 +4.85 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 51.29 +4.56 84 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 50.75 +4.85 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 50.11 +4.62 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 49.45 +4.60 93 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 48.35 +4.84 79 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 47.12 +4.25 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 46.39 +4.56 75 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 45.07 +4.25 0 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 44.62 +4.75 84 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 43.48 +4.71 72 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 42.73 +4.90 81 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 41.60 +4.69 72 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 40.56 +4.77 67 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 39.67 +4.90 70 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 38.57 +4.63 62 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 37.73 +4.53 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 36.71 +4.67 62 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 35.75 +4.54 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.73 +4.27 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.87 +4.54 60 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 33.32 +4.81 68 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 32.14 +4.59 62 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 31.28 +4.69 62 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 30.40 +4.67 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.29 +4.42 57 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 28.43 +4.41 57 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 27.58 +4.69 58 0 73 0
29JUN26 45.00 C 0.00 0.00 0.00 26.79 +4.32 58 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 26.00 +4.04 59 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 25.17 +4.17 58 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 24.43 +4.01 59 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 23.83 +4.25 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.00 +3.96 60 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 21.32 +3.78 61 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 19.68 +4.06 62 0 22 0
29JUN26 57.50 C 16.80 16.80 16.80 18.25 +3.53 62 80 233 0
29JUN26 60.00 C 0.00 0.00 0.00 16.80 +3.57 63 1 136 0
29JUN26 62.50 C 14.80 14.80 14.80 15.57 +3.71 63 14 693 0
29JUN26 65.00 C 0.00 0.00 0.00 14.36 +3.54 64 0 249 0
29JUN26 67.50 C 11.87 11.87 11.87 13.28 +2.91 64 14 213 +14
29JUN26 70.00 C 11.58 12.70 11.58 12.41 +3.01 66 41 122 +41
29JUN26 72.50 C 10.09 11.06 10.09 11.40 +2.87 66 39 139 +31
29JUN26 75.00 C 0.00 0.00 0.00 10.66 +2.93 67 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 9.92 +2.95 68 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 9.12 +2.79 67 0 2,612 0
29JUN26 82.50 C 9.11 9.11 9.11 8.33 +2.63 67 15 28 +15
29JUN26 85.00 C 0.00 0.00 0.00 7.65 +2.49 67 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 7.03 +2.36 67 0 0 0
29JUN26 90.00 C 6.83 6.83 6.83 6.40 +2.21 67 11 11 +11
29SEP26 21.00 C 0.00 0.00 0.00 49.45 +4.60 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 48.47 +4.83 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 47.52 +4.65 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 46.57 +4.74 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 45.64 +4.81 65 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 44.70 +4.79 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 43.78 +4.78 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 42.87 +4.78 65 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 41.96 +4.75 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 41.06 +5.15 65 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 40.18 +4.73 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 39.30 +4.70 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 38.43 +4.67 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 37.59 +4.67 65 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 36.20 +4.77 55 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 35.21 +4.62 53 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 34.80 +5.04 61 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 33.42 +4.59 53 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 32.60 +4.50 53 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 31.78 +4.28 54 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 31.36 +3.87 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.58 +3.82 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.55 +4.16 56 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 29.05 +3.67 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.31 +3.60 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.57 +3.53 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.81 +3.44 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.16 +4.09 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 25.53 +4.04 59 0 0 0
29SEP26 50.00 C 25.08 25.08 25.08 24.87 +3.96 59 1 28 0
29SEP26 52.50 C 0.00 0.00 0.00 23.39 +3.92 60 9 37 +9
29SEP26 55.00 C 0.00 0.00 0.00 21.95 +3.68 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.60 +3.66 61 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 19.35 +3.55 62 6 43 0
29SEP26 62.50 C 0.00 0.00 0.00 18.09 +3.31 62 0 14 0
29SEP26 65.00 C 16.03 16.03 16.03 17.05 +3.27 62 7 27 +4
29SEP26 67.50 C 0.00 0.00 0.00 16.08 +3.10 63 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 15.10 +2.85 64 0 41 0
29SEP26 72.50 C 13.92 13.92 13.92 14.33 +2.65 64 15 21 +15
29SEP26 75.00 C 13.18 13.18 13.18 13.66 +2.73 65 20 5 -10
29SEP26 77.50 C 0.00 0.00 0.00 12.96 +2.79 66 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 12.23 +2.81 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.48 +2.68 66 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 10.73 +2.52 66 0 202 0
29SEP26 87.50 C 10.00 10.00 10.00 10.03 +2.41 66 1 1 +1
29SEP26 90.00 C 0.00 0.00 0.00 9.45 +2.38 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.37 +4.43 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.65 +4.42 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.94 +4.42 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 33.22 +4.35 64 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.89 +4.31 59 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 31.82 +4.25 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.17 +4.25 64 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.52 +4.26 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.87 +4.19 64 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.22 +4.11 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.99 +4.03 60 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 27.98 +4.03 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.58 +3.91 59 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 25.19 +3.80 60 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 23.82 +3.64 60 0 2 0
30DEC26 57.50 C 22.00 22.00 22.00 22.61 +3.65 60 1 13 -1
30DEC26 60.00 C 0.00 0.00 0.00 21.40 +3.47 61 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 20.48 +3.06 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.22 +3.01 61 0 99 0
30DEC26 67.50 C 0.00 0.00 0.00 18.33 +2.91 62 0 35 0
30DEC26 70.00 C 0.00 0.00 0.00 17.74 +2.94 64 0 95 0
30DEC26 72.50 C 0.00 0.00 0.00 16.65 +2.67 63 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 15.86 +2.65 63 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 15.43 +2.82 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.69 +2.77 65 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 14.01 +2.81 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.30 +2.70 65 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.58 +2.54 65 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.89 +2.40 65 0 4 0
TOTAL CALL 2,389 51,913 +571
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 228 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 219 0 54 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 211 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 203 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 195 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 188 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 180 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 173 0 113 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 166 0 134 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 160 0 209 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 153 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 147 0 728 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1,134 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1,471 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 128 0 658 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 122 0 346 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 577 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 864 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,749 0
29JAN26 50.00 P 0.05 0.05 0.05 0.01 0.00 100 20 2,087 0
29JAN26 52.50 P 0.04 0.04 0.04 0.01 -0.03 87 1 907 +1
29JAN26 55.00 P 0.07 0.07 0.07 0.02 -0.10 80 10 1,811 -10
29JAN26 57.50 P 0.12 0.12 0.12 0.05 -0.26 76 5 2,759 -5
29JAN26 60.00 P 0.17 0.17 0.17 0.14 -0.58 75 20 1,067 -20
29JAN26 62.50 P 0.63 0.63 0.40 0.37 -1.13 75 114 717 +52
29JAN26 65.00 P 1.42 1.42 0.76 0.78 -1.69 73 96 265 +50
29JAN26 67.50 P 2.40 2.40 1.53 1.53 -2.60 74 91 169 +35
29JAN26 70.00 P 3.47 3.47 2.78 2.72 -3.25 76 244 272 +241
29JAN26 72.50 P 0.00 0.00 0.00 4.25 -3.51 78 0 1 0
29JAN26 75.00 P 0.00 0.00 0.00 6.11 -3.79 80 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 8.23 -4.50 84 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 10.54 -4.35 91 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 12.97 -4.39 102 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 15.31 -4.54 104 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 17.70 -4.65 106 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 20.16 -4.79 112 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 -0.03 69 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 -0.03 70 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 -0.05 69 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 -0.07 68 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.08 -0.07 69 0 600 0
26FEB26 46.00 P 0.00 0.00 0.00 0.10 -0.11 69 0 259 0
26FEB26 47.00 P 0.00 0.00 0.00 0.13 -0.13 68 0 867 0
26FEB26 48.00 P 0.00 0.00 0.00 0.17 -0.15 69 0 694 0
26FEB26 49.00 P 0.24 0.24 0.22 0.22 -0.18 68 2 852 +1
26FEB26 50.00 P 0.30 0.30 0.30 0.28 -0.23 69 1 356 +1
26FEB26 52.50 P 0.45 0.45 0.45 0.46 -0.39 68 3 304 -3
26FEB26 55.00 P 0.66 0.70 0.66 0.76 -0.57 68 11 905 0
26FEB26 57.50 P 1.25 1.25 1.00 1.17 -0.80 67 30 1,881 -1
26FEB26 60.00 P 1.77 1.86 1.44 1.73 -1.09 67 98 1,522 +60
26FEB26 62.50 P 2.28 2.50 2.28 2.44 -1.38 67 7 1,574 +7
26FEB26 65.00 P 4.10 4.10 3.26 3.31 -1.84 67 13 429 -1
26FEB26 67.50 P 4.88 4.88 4.39 4.53 -2.24 69 46 212 +46
26FEB26 70.00 P 5.59 6.14 5.59 5.90 -2.52 70 38 75 +38
26FEB26 72.50 P 7.48 7.48 7.48 7.38 -2.85 71 15 41 +15
26FEB26 75.00 P 9.64 9.64 9.51 9.03 -3.14 71 30 30 +30
26FEB26 77.50 P 0.00 0.00 0.00 10.81 -3.43 72 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.71 -3.69 73 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.74 -3.94 74 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.89 -4.13 76 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.11 -4.16 78 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.91 -4.54 71 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 141 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 138 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 132 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 114 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 -0.01 71 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 -0.02 71 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 -0.03 70 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.07 -0.03 71 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.09 -0.04 70 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.11 -0.06 70 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.14 -0.07 70 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.18 -0.09 70 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.22 -0.11 70 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.28 -0.13 70 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 0.34 -0.16 70 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.41 -0.17 70 0 38 0
30MAR26 45.00 P 0.64 0.64 0.64 0.48 -0.23 69 2 154 -2
30MAR26 46.00 P 0.00 0.00 0.00 0.55 -0.25 69 0 74 0
30MAR26 47.00 P 0.00 0.00 0.00 0.66 -0.30 69 0 148 0
30MAR26 48.00 P 0.68 0.68 0.68 0.78 -0.34 69 2 89 +2
30MAR26 49.00 P 0.00 0.00 0.00 0.90 -0.39 69 0 103 0
30MAR26 50.00 P 0.93 0.93 0.84 1.06 -0.44 69 509 520 +456
30MAR26 52.50 P 0.00 0.00 0.00 1.49 -0.59 69 0 77 0
30MAR26 55.00 P 0.00 0.00 0.00 2.02 -0.76 69 0 163 0
30MAR26 57.50 P 2.63 2.63 2.46 2.70 -0.94 68 4 422 +4
30MAR26 60.00 P 3.23 3.47 3.23 3.49 -1.15 68 14 160 +4
30MAR26 62.50 P 4.48 4.48 4.48 4.38 -1.50 68 4 199 0
30MAR26 65.00 P 0.00 0.00 0.00 5.43 -1.89 68 0 83 0
30MAR26 67.50 P 0.00 0.00 0.00 6.67 -2.23 68 0 49 0
30MAR26 70.00 P 8.35 8.56 8.08 8.15 -2.38 70 38 75 +15
30MAR26 72.50 P 10.11 10.11 10.11 9.74 -2.50 71 6 24 -6
30MAR26 75.00 P 11.62 11.82 11.60 11.37 -2.71 72 33 60 +11
30MAR26 77.50 P 13.45 14.08 13.45 13.13 -2.85 73 24 24 +24
30MAR26 80.00 P 0.00 0.00 0.00 14.93 -3.10 73 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.83 -3.27 74 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.81 -3.48 75 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 20.67 -3.83 74 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.72 -4.08 74 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.58 -0.20 68 0 40 0
29APR26 43.00 P 0.00 0.00 0.00 0.67 -0.24 68 0 3 0
29APR26 44.00 P 0.00 0.00 0.00 0.80 -0.23 68 0 15 0
29APR26 45.00 P 0.00 0.00 0.00 0.92 -0.31 68 0 15 0
29APR26 46.00 P 1.00 1.00 1.00 1.05 -0.31 68 1 27 0
29APR26 47.00 P 0.00 0.00 0.00 1.22 -0.34 68 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 1.39 -0.39 68 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 1.51 -0.48 67 0 30 0
29APR26 50.00 P 1.63 1.63 1.50 1.72 -0.52 67 35 47 +30
29APR26 52.50 P 2.22 2.22 2.22 2.27 -0.67 67 15 37 +15
29APR26 55.00 P 0.00 0.00 0.00 2.95 -0.82 67 0 240 0
29APR26 57.50 P 0.00 0.00 0.00 3.71 -0.98 67 0 551 0
29APR26 60.00 P 0.00 0.00 0.00 4.59 -1.17 67 0 430 0
29APR26 62.50 P 5.76 5.76 5.76 5.60 -1.45 66 15 119 0
29APR26 65.00 P 7.02 7.02 7.02 6.67 -1.84 66 15 340 0
29APR26 67.50 P 8.39 8.39 8.39 8.00 -2.11 67 15 380 +15
29APR26 70.00 P 9.28 9.28 9.28 9.48 -2.31 68 8 53 +8
29APR26 72.50 P 0.00 0.00 0.00 11.06 -2.46 69 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 12.77 -2.51 70 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 14.55 -2.40 71 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.29 -2.81 71 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.16 -3.00 72 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.93 -3.30 71 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.06 -3.34 73 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.13 -3.47 73 0 46 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 67 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 67 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 67 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 0.00 66 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 0.00 67 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 0.00 66 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 -0.01 66 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.14 -0.02 66 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.18 -0.02 66 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.22 -0.02 66 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.27 -0.03 66 0 25 0
29JUN26 33.00 P 0.00 0.00 0.00 0.33 -0.04 66 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 0.40 -0.04 66 0 3 0
29JUN26 35.00 P 0.00 0.00 0.00 0.47 -0.06 66 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.56 -0.07 66 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.65 -0.09 66 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.75 -0.12 66 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.88 -0.12 66 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.01 -0.14 66 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.14 -0.18 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.30 -0.20 66 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.48 -0.19 66 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.66 -0.25 66 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 1.84 -0.23 66 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.07 -0.23 66 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 2.30 -0.24 66 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 2.54 -0.29 66 0 88 0
29JUN26 49.00 P 2.28 2.28 2.28 2.77 -0.35 66 40 165 -25
29JUN26 50.00 P 0.00 0.00 0.00 2.96 -0.45 65 0 117 0
29JUN26 52.50 P 0.00 0.00 0.00 3.70 -0.55 65 0 88 0
29JUN26 55.00 P 0.00 0.00 0.00 4.51 -0.64 65 0 300 0
29JUN26 57.50 P 0.00 0.00 0.00 5.42 -0.89 65 0 48 0
29JUN26 60.00 P 0.00 0.00 0.00 6.43 -1.20 65 0 83 0
29JUN26 62.50 P 0.00 0.00 0.00 7.52 -1.54 65 0 607 0
29JUN26 65.00 P 0.00 0.00 0.00 8.71 -1.72 65 0 277 0
29JUN26 67.50 P 0.00 0.00 0.00 10.14 -1.90 65 0 191 0
29JUN26 70.00 P 11.88 11.88 11.88 11.60 -2.00 66 15 121 0
29JUN26 72.50 P 14.24 14.24 13.55 13.22 -2.08 66 30 111 +30
29JUN26 75.00 P 16.03 16.03 14.44 14.93 -2.12 67 105 150 +90
29JUN26 77.50 P 17.30 17.30 16.20 16.66 -2.20 68 60 431 +60
29JUN26 80.00 P 0.00 0.00 0.00 18.55 -2.23 69 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.31 -2.40 69 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.20 -2.54 70 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.13 -2.69 70 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.07 -2.84 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.02 65 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.03 64 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 -0.03 64 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 -0.04 65 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 -0.04 65 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.26 -0.06 65 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.32 -0.07 65 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.39 -0.07 65 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.46 -0.10 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.54 -0.12 65 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.64 -0.12 65 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.74 -0.15 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.85 -0.18 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.99 -0.18 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.13 -0.20 65 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 1.27 -0.25 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.43 -0.28 65 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 1.62 -0.28 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.81 -0.31 65 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 2.00 -0.37 65 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 2.20 -0.34 65 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.45 -0.33 65 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.70 -0.34 65 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 2.95 -0.39 65 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.20 -0.45 65 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 3.38 -0.57 64 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 3.69 -0.57 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.00 -0.61 64 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 4.30 -0.68 64 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 4.61 -0.75 64 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 5.51 -0.79 64 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 6.46 -0.95 64 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 7.49 -1.05 63 0 0 0
29SEP26 60.00 P 8.35 8.35 8.35 8.63 -1.19 63 1 2 +1
29SEP26 62.50 P 0.00 0.00 0.00 9.78 -1.50 63 0 15 0
29SEP26 65.00 P 11.62 11.62 11.62 11.16 -1.68 64 3 70 +3
29SEP26 67.50 P 0.00 0.00 0.00 12.68 -1.80 64 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 14.25 -1.93 65 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 15.86 -2.09 65 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 17.57 -2.22 66 0 0 0
29SEP26 77.50 P 19.20 19.20 19.20 19.20 -2.40 66 1 1 +1
29SEP26 80.00 P 21.50 21.50 21.50 21.18 -2.22 67 1 0 -1
29SEP26 82.50 P 0.00 0.00 0.00 22.98 -2.35 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.78 -2.51 68 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.63 -2.63 68 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.60 -2.67 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.43 -0.43 64 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 2.69 -0.42 64 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.95 -0.33 64 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.11 -0.49 63 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.47 -0.56 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.76 -0.60 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.96 -0.58 63 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.28 -0.73 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.59 -0.82 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.06 -0.75 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.39 -0.82 64 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.61 -0.80 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.00 -0.80 63 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.97 -0.92 63 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 7.98 -1.07 63 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 9.14 -1.07 62 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 10.31 -1.35 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.79 -1.36 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.12 -1.45 63 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 14.61 -1.77 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.23 -1.97 64 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 17.89 -2.06 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.61 -2.03 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.46 -1.98 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.19 -2.11 66 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 25.00 -2.24 66 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.82 -2.37 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.65 -2.52 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.51 -2.65 67 0 0 0
TOTAL PUT 1,891 42,151 +1,272
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$ 41.80
29JAN26 24.00 C 0.00 0.00 0.00 17.81 +0.56 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 16.81 +0.56 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 15.81 +0.56 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 14.81 +0.55 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 13.81 +0.55 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.81 +0.55 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.07 +0.54 177 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 10.81 +0.55 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.82 +0.56 78 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.08 +0.57 136 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.86 +0.38 84 0 2 0
29JAN26 35.00 C 0.00 0.00 0.00 6.86 +0.55 74 0 30 0
29JAN26 36.00 C 0.00 0.00 0.00 5.82 +0.56 43 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 4.82 +0.56 35 0 56 0
29JAN26 38.00 C 0.00 0.00 0.00 3.86 +0.59 44 0 371 0
29JAN26 39.00 C 0.00 0.00 0.00 2.85 +0.56 32 0 857 0
29JAN26 40.00 C 1.88 1.95 1.88 1.89 +0.46 27 46 1,415 -36
29JAN26 41.00 C 1.25 1.25 1.08 1.08 +0.30 27 23 608 -20
29JAN26 42.00 C 0.63 0.63 0.50 0.53 +0.17 28 72 569 -4
29JAN26 43.00 C 0.23 0.25 0.19 0.21 +0.06 29 34 421 +10
29JAN26 44.00 C 0.07 0.07 0.07 0.07 +0.02 29 20 274 +20
29JAN26 45.00 C 0.00 0.00 0.00 0.02 0.00 30 0 390 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 175 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 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 58 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 15.87 +0.56 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 14.87 +0.55 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 13.88 +0.56 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.88 +0.56 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.07 +0.54 69 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.88 +0.55 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.89 +0.56 31 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.08 +0.49 53 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.97 +0.40 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.00 +0.52 37 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 6.14 +0.72 40 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 5.11 +0.60 33 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 4.27 +0.60 33 0 60 0
26FEB26 39.00 C 0.00 0.00 0.00 3.34 +0.50 29 0 618 0
26FEB26 40.00 C 2.69 2.76 2.54 2.57 +0.42 28 43 821 +7
26FEB26 41.00 C 1.87 2.01 1.87 2.00 +0.43 29 9 631 -1
26FEB26 42.00 C 1.48 1.48 1.42 1.46 +0.32 29 15 706 -1
26FEB26 43.00 C 1.08 1.08 1.01 1.01 +0.20 28 6 381 -2
26FEB26 44.00 C 0.74 0.76 0.71 0.72 +0.18 29 100 281 +55
26FEB26 45.00 C 0.49 0.54 0.49 0.48 +0.13 29 19 212 +1
26FEB26 46.00 C 0.38 0.38 0.37 0.31 +0.09 29 11 72 +10
26FEB26 47.00 C 0.26 0.26 0.26 0.19 +0.06 29 15 83 +15
26FEB26 48.00 C 0.16 0.16 0.16 0.12 +0.04 29 20 60 +20
26FEB26 49.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 98 0
26FEB26 50.00 C 0.08 0.08 0.08 0.04 +0.01 29 1 87 +1
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 24.94 +0.40 96 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 24.39 +0.56 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 23.90 +0.56 69 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 23.40 +0.56 62 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 22.90 +0.56 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.40 +0.56 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.96 +0.61 80 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.91 +0.56 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.92 +0.56 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.92 +0.56 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.97 +0.28 60 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 17.06 +0.69 67 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 16.00 +0.67 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.89 +0.55 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.02 +0.63 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.02 +0.66 45 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 12.07 +0.54 45 0 13 0
30MAR26 31.00 C 11.11 11.11 11.11 11.04 +0.33 38 15 16 +14
30MAR26 32.00 C 10.02 10.02 10.02 10.30 +0.91 48 7 11 +5
30MAR26 33.00 C 0.00 0.00 0.00 9.31 +0.56 44 0 76 0
30MAR26 34.00 C 8.10 8.10 8.10 8.13 +0.56 32 1 10 -1
30MAR26 35.00 C 0.00 0.00 0.00 7.22 +0.36 32 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 6.33 +0.70 32 0 18 0
30MAR26 37.00 C 0.00 0.00 0.00 5.61 +0.47 34 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 4.58 +0.41 29 0 169 0
30MAR26 39.00 C 0.00 0.00 0.00 3.82 +0.34 28 0 241 0
30MAR26 40.00 C 0.00 0.00 0.00 3.22 +0.37 29 0 60 0
30MAR26 41.00 C 0.00 0.00 0.00 2.66 +0.33 30 0 330 0
30MAR26 42.00 C 0.00 0.00 0.00 2.14 +0.27 30 0 348 0
30MAR26 43.00 C 0.00 0.00 0.00 1.70 +0.22 30 0 1,272 0
30MAR26 44.00 C 1.41 1.41 1.39 1.36 +0.17 30 10 267 +1
30MAR26 45.00 C 1.13 1.13 1.13 1.10 +0.18 31 15 234 0
30MAR26 46.00 C 0.89 0.89 0.89 0.84 +0.11 30 9 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.65 +0.10 31 0 240 0
30MAR26 48.00 C 0.55 0.58 0.55 0.49 +0.08 31 25 202 +5
30MAR26 49.00 C 0.00 0.00 0.00 0.36 +0.06 31 0 76 0
30MAR26 50.00 C 0.37 0.37 0.37 0.26 +0.04 30 20 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.12 +0.02 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 16.00 +0.56 27 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 15.01 +0.56 29 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 14.02 +0.22 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 13.09 +0.61 37 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.12 +0.59 36 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.16 +0.45 35 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.30 +0.72 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.31 +0.56 34 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.37 +0.80 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.45 +0.33 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.59 +0.55 30 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.80 +0.31 30 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 5.06 +0.37 30 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 4.29 +0.45 29 0 81 0
29APR26 40.00 C 0.00 0.00 0.00 3.68 +0.40 29 0 90 0
29APR26 41.00 C 0.00 0.00 0.00 3.18 +0.39 30 0 80 0
29APR26 42.00 C 0.00 0.00 0.00 2.67 +0.35 30 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 2.24 +0.28 30 0 27 0
29APR26 44.00 C 0.00 0.00 0.00 1.89 +0.27 31 0 4 0
29APR26 45.00 C 1.57 1.57 1.57 1.58 +0.24 31 11 68 +11
29APR26 46.00 C 0.00 0.00 0.00 1.30 +0.22 31 0 1 0
29APR26 47.00 C 0.00 0.00 0.00 1.06 +0.20 31 0 100 0
29APR26 48.00 C 0.00 0.00 0.00 0.85 +0.17 31 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.68 +0.14 31 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.54 +0.12 31 0 8 0
29APR26 52.50 C 0.00 0.00 0.00 0.28 +0.06 30 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.07 +0.64 61 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.00 +0.56 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.01 +0.56 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.02 +0.56 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.03 +0.34 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.06 +0.58 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.05 +0.59 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.19 +0.60 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.20 +0.40 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.18 +0.62 34 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 12.23 +0.69 34 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.28 +0.35 33 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 10.44 +0.70 34 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 9.43 +0.55 31 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 8.67 +0.58 33 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 7.85 +0.45 32 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.07 +0.53 32 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 6.33 +0.30 32 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 5.67 +0.46 32 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 4.93 +0.35 31 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 4.42 +0.40 32 0 108 0
29JUN26 41.00 C 0.00 0.00 0.00 3.87 +0.37 31 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 3.25 +0.21 30 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.93 +0.28 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.53 +0.22 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 2.17 +0.16 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.86 +0.14 31 0 81 0
29JUN26 47.00 C 0.00 0.00 0.00 1.59 +0.09 31 0 142 0
29JUN26 48.00 C 1.50 1.50 1.50 1.35 +0.09 31 2 68 +2
29JUN26 49.00 C 0.00 0.00 0.00 1.14 +0.06 31 0 205 0
29JUN26 50.00 C 0.00 0.00 0.00 0.96 +0.06 31 0 70 0
29JUN26 52.50 C 0.00 0.00 0.00 0.59 +0.01 30 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.39 +0.02 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.24 +0.01 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.09 0.00 31 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 18.04 +0.35 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.06 +0.55 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.09 +0.54 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.19 +0.59 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.20 +0.40 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.28 +0.53 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.39 +0.52 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.53 +0.52 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.76 +0.56 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.89 +0.52 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.16 +0.64 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.42 +0.54 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.81 +0.61 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.04 +0.58 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.40 +0.42 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.72 +0.24 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.37 +0.44 32 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 4.85 +0.45 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.30 +0.32 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.89 +0.31 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 3.51 +0.28 31 0 11 0
29SEP26 45.00 C 0.00 0.00 0.00 3.17 +0.28 31 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 2.84 +0.24 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.59 +0.24 32 0 24 0
29SEP26 48.00 C 2.37 2.37 2.37 2.31 +0.22 32 20 36 +10
29SEP26 49.00 C 0.00 0.00 0.00 2.10 +0.18 32 0 32 0
29SEP26 50.00 C 0.00 0.00 0.00 1.90 +0.21 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.46 +0.19 33 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.06 +0.12 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.78 +0.09 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.57 +0.07 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.42 +0.05 32 0 19 0
30DEC26 26.00 C 0.00 0.00 0.00 16.18 +0.53 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.27 +0.52 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.38 +0.52 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.52 +0.50 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.69 +0.49 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.89 +0.48 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.11 +0.46 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.38 +0.45 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.66 +0.43 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.99 +0.41 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.34 +0.40 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.74 +0.38 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.98 +0.40 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.61 +0.34 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.92 +0.32 30 0 16 0
30DEC26 41.00 C 0.00 0.00 0.00 5.44 +0.30 30 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.01 +0.28 30 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 4.60 +0.28 30 0 0 0
30DEC26 44.00 C 4.25 4.25 4.25 4.21 +0.24 30 1 13 +1
30DEC26 45.00 C 0.00 0.00 0.00 3.87 +0.24 31 0 50 0
30DEC26 46.00 C 0.00 0.00 0.00 3.55 +0.25 31 0 33 0
30DEC26 47.00 C 3.36 3.36 3.36 3.26 +0.23 31 15 29 0
30DEC26 48.00 C 0.00 0.00 0.00 3.00 +0.24 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 2.75 +0.22 31 0 33 0
30DEC26 50.00 C 0.00 0.00 0.00 2.52 +0.23 31 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 2.04 +0.19 32 0 41 0
30DEC26 55.00 C 1.62 1.62 1.62 1.61 +0.17 32 1 32 0
30DEC26 57.50 C 0.00 0.00 0.00 1.23 +0.10 31 0 35 0
TOTAL CALL 586 19,848 +123
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 167 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 145 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 134 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 114 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 106 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 134 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 299 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 426 0
29JAN26 36.00 P 0.02 0.02 0.02 0.01 0.00 51 5 915 -5
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,201 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 2,223 0
29JAN26 39.00 P 0.06 0.06 0.06 0.02 -0.05 29 55 538 -50
29JAN26 40.00 P 0.11 0.12 0.11 0.09 -0.13 29 65 304 -49
29JAN26 41.00 P 0.29 0.33 0.29 0.29 -0.27 28 23 119 +20
29JAN26 42.00 P 0.00 0.00 0.00 0.75 -0.39 30 0 7 0
29JAN26 43.00 P 0.00 0.00 0.00 1.42 -0.52 30 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 2.25 -0.62 29 0 19 0
29JAN26 45.00 P 0.00 0.00 0.00 3.21 -0.63 30 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.20 -0.56 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.20 -0.56 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.20 -0.56 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.20 -0.56 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.38 -0.49 97 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 10.70 -0.56 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.20 -0.56 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.70 -0.56 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 18.20 -0.56 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 20.70 -0.56 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 142 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 0.00 31 0 122 0
26FEB26 35.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 350 0
26FEB26 36.00 P 0.11 0.12 0.11 0.07 -0.02 29 21 299 0
26FEB26 37.00 P 0.19 0.19 0.17 0.13 -0.04 29 5 527 -4
26FEB26 38.00 P 0.26 0.26 0.26 0.25 -0.07 29 1 653 0
26FEB26 39.00 P 0.00 0.00 0.00 0.43 -0.12 29 0 182 0
26FEB26 40.00 P 0.69 0.71 0.67 0.68 -0.20 28 46 183 +44
26FEB26 41.00 P 1.05 1.05 1.05 1.04 -0.28 28 6 17 +2
26FEB26 42.00 P 1.48 1.51 1.48 1.52 -0.34 28 30 35 +30
26FEB26 43.00 P 0.00 0.00 0.00 2.12 -0.41 29 0 11 0
26FEB26 44.00 P 0.00 0.00 0.00 2.79 -0.50 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.65 -0.35 31 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.41 -0.61 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.46 -0.45 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.43 -0.34 38 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 7.36 -0.52 39 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.38 -0.49 43 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.70 -0.56 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.20 -0.56 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.70 -0.56 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.20 -0.56 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 48 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 87 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 23 0
30MAR26 33.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 56 0
30MAR26 34.00 P 0.00 0.00 0.00 0.11 -0.04 30 0 86 0
30MAR26 35.00 P 0.00 0.00 0.00 0.19 -0.05 30 0 33 0
30MAR26 36.00 P 0.00 0.00 0.00 0.31 -0.07 31 0 960 0
30MAR26 37.00 P 0.47 0.47 0.47 0.47 -0.10 31 2 146 +2
30MAR26 38.00 P 0.67 0.68 0.65 0.68 -0.14 31 120 617 +41
30MAR26 39.00 P 0.94 0.94 0.93 0.94 -0.20 30 31 195 +19
30MAR26 40.00 P 1.24 1.27 1.24 1.28 -0.26 30 94 429 0
30MAR26 41.00 P 1.66 1.66 1.66 1.68 -0.33 30 6 65 +6
30MAR26 42.00 P 2.21 2.21 2.15 2.21 -0.33 31 17 347 +17
30MAR26 43.00 P 0.00 0.00 0.00 2.76 -0.41 30 0 319 0
30MAR26 44.00 P 0.00 0.00 0.00 3.40 -0.47 31 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 4.18 -0.18 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.95 -0.48 32 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 5.75 -0.54 32 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.62 -0.51 33 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 7.50 -0.63 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.42 -0.47 34 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 10.78 -0.68 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.20 -0.56 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.70 -0.56 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.20 -0.56 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.70 -0.56 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 29.00 P 0.06 0.06 0.06 0.02 0.00 31 5 9 +5
29APR26 30.00 P 0.00 0.00 0.00 0.04 0.00 32 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.11 0.00 31 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.26 -0.02 31 0 3 0
29APR26 35.00 P 0.00 0.00 0.00 0.38 -0.04 31 0 43 0
29APR26 36.00 P 0.00 0.00 0.00 0.55 -0.05 31 0 26 0
29APR26 37.00 P 0.00 0.00 0.00 0.75 -0.09 31 0 68 0
29APR26 38.00 P 0.97 0.97 0.97 1.00 -0.13 31 13 75 0
29APR26 39.00 P 0.00 0.00 0.00 1.31 -0.16 31 0 280 0
29APR26 40.00 P 0.00 0.00 0.00 1.67 -0.21 30 0 140 0
29APR26 41.00 P 0.00 0.00 0.00 2.11 -0.26 30 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 2.63 -0.29 31 0 3 0
29APR26 43.00 P 0.00 0.00 0.00 3.23 -0.30 31 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 3.79 -0.40 31 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.52 -0.40 31 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.29 -0.41 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.05 -0.24 32 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.80 -0.37 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.81 -0.47 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.73 -0.47 36 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.93 -0.53 35 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.33 -0.73 37 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.70 -0.56 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 0.00 32 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.16 -0.05 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.23 -0.08 30 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.34 -0.09 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.47 -0.11 31 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.64 -0.14 31 0 80 0
29JUN26 35.00 P 0.92 0.92 0.92 0.84 -0.18 31 20 163 +20
29JUN26 36.00 P 0.00 0.00 0.00 1.10 -0.20 31 0 139 0
29JUN26 37.00 P 1.43 1.43 1.43 1.40 -0.20 31 20 237 +20
29JUN26 38.00 P 0.00 0.00 0.00 1.74 -0.22 31 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 2.12 -0.24 31 0 98 0
29JUN26 40.00 P 2.56 2.56 2.56 2.57 -0.26 31 20 72 0
29JUN26 41.00 P 0.00 0.00 0.00 3.04 -0.29 31 0 86 0
29JUN26 42.00 P 3.59 3.59 3.59 3.55 -0.37 31 15 430 0
29JUN26 43.00 P 0.00 0.00 0.00 4.11 -0.40 30 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 4.78 -0.43 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.44 -0.38 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.07 -0.44 30 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 6.83 -0.69 30 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 7.62 -0.45 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.42 -0.47 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.25 -0.65 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.19 -0.60 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.71 -0.57 32 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 16.18 -0.55 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.46 -0.63 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.13 -0.40 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.27 -0.02 32 0 14 0
29SEP26 29.00 P 0.00 0.00 0.00 0.37 -0.03 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.50 -0.04 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.63 -0.04 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.81 -0.06 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.01 -0.07 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.29 -0.09 33 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.56 -0.12 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 1.90 -0.12 33 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 2.25 -0.15 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 2.64 -0.18 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 3.02 -0.26 32 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 3.51 -0.26 32 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 4.02 -0.29 33 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 4.59 -0.30 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.17 -0.32 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.77 -0.37 33 0 2 0
29SEP26 45.00 P 0.00 0.00 0.00 6.41 -0.40 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.10 -0.38 33 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 7.80 -0.47 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.47 -0.52 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 9.45 -0.37 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.12 -0.48 34 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.18 -0.51 34 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.33 -0.53 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.54 -0.56 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.81 -0.34 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.13 -0.40 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.33 -0.04 31 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.43 -0.04 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.58 -0.06 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.71 -0.07 31 0 6 0
30DEC26 31.00 P 1.01 1.01 1.01 0.89 -0.09 31 1 3 +1
30DEC26 32.00 P 0.00 0.00 0.00 1.13 -0.10 32 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.34 -0.11 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 1.65 -0.14 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.98 -0.15 32 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.32 -0.16 32 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 2.70 -0.19 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.12 -0.19 32 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 3.57 -0.23 32 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 4.06 -0.24 32 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.57 -0.27 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.13 -0.29 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.71 -0.30 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.33 -0.28 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.98 -0.29 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.66 -0.34 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.36 -0.38 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.09 -0.39 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.56 -0.68 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.62 -0.10 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.29 -0.44 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.39 -0.47 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.57 -0.53 31 0 0 0
TOTAL PUT 621 18,296 +119
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$ 13.87
29JAN26 9.50 C 0.00 0.00 0.00 4.37 +0.23 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.12 +0.22 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.87 +0.23 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.38 +0.25 93 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.88 +0.25 79 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.38 +0.24 65 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.88 +0.25 51 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.38 +0.24 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.89 +0.20 32 0 85 0
29JAN26 13.50 C 0.22 0.44 0.19 0.46 +0.13 31 758 1,310 +660
29JAN26 14.00 C 0.00 0.00 0.00 0.18 +0.06 33 0 12 0
29JAN26 14.50 C 0.04 0.04 0.04 0.06 +0.02 36 76 588 +20
29JAN26 15.00 C 0.02 0.02 0.02 0.01 0.00 34 18 854 -18
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,581 0
29JAN26 16.00 C 0.01 0.01 0.01 0.01 0.00 56 4 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 84 0 578 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 352 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 117 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 124 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 138 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 151 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 163 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 4.40 +0.24 50 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.15 +0.24 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.90 +0.24 42 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.40 +0.18 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.91 +0.24 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.42 +0.27 34 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.95 +0.22 34 0 0 0
26FEB26 12.50 C 1.16 1.16 1.16 1.47 +0.20 29 15 15 +15
26FEB26 13.00 C 0.80 0.80 0.80 1.11 +0.17 33 2 62 +2
26FEB26 13.50 C 0.63 0.63 0.63 0.77 +0.12 32 200 672 +200
26FEB26 14.00 C 0.33 0.47 0.33 0.52 +0.10 33 220 1,257 +165
26FEB26 14.50 C 0.21 0.36 0.21 0.34 +0.08 34 30 877 +30
26FEB26 15.00 C 0.13 0.18 0.13 0.21 +0.05 34 7 335 -1
26FEB26 15.50 C 0.08 0.08 0.08 0.12 +0.03 34 17 115 +9
26FEB26 16.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 0.00 35 0 501 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.65 +0.23 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.40 +0.22 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.14 +0.21 0 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.89 +0.25 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.71 +0.28 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.44 +0.25 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.18 +0.27 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.94 +0.17 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.44 +0.15 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.94 +0.23 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.53 +0.28 36 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.17 +0.31 40 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.71 +0.13 35 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.37 +0.15 35 0 32 0
30MAR26 13.50 C 0.00 0.00 0.00 1.08 +0.13 36 0 107 0
30MAR26 14.00 C 0.00 0.00 0.00 0.84 +0.10 36 0 157 0
30MAR26 14.50 C 0.55 0.63 0.55 0.65 +0.11 37 55 3,070 +55
30MAR26 15.00 C 0.47 0.47 0.47 0.47 +0.07 36 2 277 0
30MAR26 15.50 C 0.00 0.00 0.00 0.35 +0.06 37 0 284 0
30MAR26 16.00 C 0.00 0.00 0.00 0.25 +0.05 37 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.17 +0.03 36 0 799 0
30MAR26 17.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 36 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29APR26 9.50 C 0.00 0.00 0.00 4.46 +0.23 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.23 +0.18 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.94 +0.17 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.55 +0.26 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.08 +0.30 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.58 +0.14 32 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.25 +0.21 36 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.88 +0.20 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.60 +0.15 38 520 520 +520
29APR26 13.50 C 1.21 1.21 1.21 1.30 +0.13 37 533 1,311 +533
29APR26 14.00 C 0.99 1.06 0.99 1.06 +0.10 37 34 1,317 +22
29APR26 14.50 C 0.00 0.00 0.00 0.88 +0.12 38 0 940 0
29APR26 15.00 C 0.52 0.69 0.52 0.70 +0.10 38 26 407 +1
29APR26 15.50 C 0.00 0.00 0.00 0.55 +0.08 38 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.43 +0.07 38 0 15 0
29APR26 16.50 C 0.28 0.28 0.28 0.33 +0.06 38 15 50 +15
29APR26 17.00 C 0.00 0.00 0.00 0.25 +0.04 38 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.19 +0.04 38 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.44 +0.24 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.15 +0.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.98 +0.27 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.71 +0.22 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.49 +0.23 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.28 +0.23 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.06 +0.24 33 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.63 +0.22 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.21 +0.18 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.84 +0.15 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.51 +0.16 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.19 +0.14 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.90 +0.12 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.65 +0.11 38 0 77 0
29JUN26 14.00 C 0.00 0.00 0.00 1.42 +0.10 38 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 1.21 +0.08 38 0 17 0
29JUN26 15.00 C 0.00 0.00 0.00 1.03 +0.07 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.88 +0.06 39 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.74 +0.05 39 0 31 0
29JUN26 16.50 C 0.00 0.00 0.00 0.62 +0.04 39 0 18 0
29JUN26 17.00 C 0.00 0.00 0.00 0.53 +0.04 39 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.45 +0.04 39 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.38 +0.03 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.32 +0.02 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 +0.01 39 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.22 +0.01 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 0.00 39 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 0.00 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 0.00 40 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 4.59 +0.24 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.37 +0.25 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.16 +0.21 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.75 +0.21 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.31 +0.14 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.06 +0.20 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.75 +0.21 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.38 +0.10 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.21 +0.17 41 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 1.96 +0.18 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.72 +0.14 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.53 +0.17 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.35 +0.12 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.19 +0.10 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.04 +0.10 41 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.91 +0.08 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.80 +0.08 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.69 +0.06 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.61 +0.06 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 +0.06 40 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.46 +0.04 40 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.41 +0.05 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.35 +0.04 40 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 +0.04 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 +0.02 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 0.00 40 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 41 0 20 0
30DEC26 9.50 C 0.00 0.00 0.00 4.71 +0.24 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.56 +0.28 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.29 +0.20 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.96 +0.24 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.59 +0.19 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.31 +0.23 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.99 +0.19 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.73 +0.17 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.51 +0.19 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.31 +0.20 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.06 +0.13 41 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 1.88 +0.13 42 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.71 +0.12 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.56 +0.12 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.41 +0.11 42 0 307 0
30DEC26 16.50 C 0.00 0.00 0.00 1.28 +0.11 42 0 65 0
30DEC26 17.00 C 0.00 0.00 0.00 1.14 +0.08 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 1.04 +0.09 42 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 0.94 +0.09 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.84 +0.07 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.76 +0.06 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.69 +0.07 42 0 61 0
30DEC26 20.00 C 0.00 0.00 0.00 0.61 +0.05 41 0 5 0
TOTAL CALL 2,532 29,420 +2,228
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 490 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 -0.04 35 0 805 0
29JAN26 13.50 P 0.28 0.28 0.10 0.09 -0.12 32 340 810 0
29JAN26 14.00 P 0.63 0.65 0.36 0.32 -0.16 35 840 898 +68
29JAN26 14.50 P 1.10 1.10 0.70 0.70 -0.21 39 9 1,048 -9
29JAN26 15.00 P 1.58 1.62 1.18 1.16 -0.21 45 54 806 -49
29JAN26 15.50 P 2.11 2.11 2.11 1.65 -0.28 54 30 1,904 -30
29JAN26 16.00 P 0.00 0.00 0.00 2.17 -0.27 75 0 825 0
29JAN26 16.50 P 2.72 2.72 2.72 2.71 -0.16 102 1 15 0
29JAN26 17.00 P 0.00 0.00 0.00 3.17 -0.20 99 0 15 0
29JAN26 17.50 P 0.00 0.00 0.00 3.69 -0.18 118 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.17 -0.20 120 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.65 -0.22 116 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.18 -0.19 144 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.66 -0.21 142 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.16 -0.28 150 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.16 -0.21 166 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.15 -0.26 172 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.15 -0.22 186 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 315 0
26FEB26 12.50 P 0.17 0.17 0.17 0.11 -0.04 34 15 291 0
26FEB26 13.00 P 0.33 0.35 0.32 0.21 -0.08 33 61 370 +21
26FEB26 13.50 P 0.58 0.60 0.55 0.39 -0.10 34 104 1,175 +14
26FEB26 14.00 P 0.87 0.87 0.77 0.64 -0.12 34 99 804 +15
26FEB26 14.50 P 1.27 1.27 1.20 0.94 -0.16 34 14 348 +14
26FEB26 15.00 P 1.62 1.62 1.62 1.28 -0.25 32 1 119 +1
26FEB26 15.50 P 0.00 0.00 0.00 1.77 -0.21 39 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 2.20 -0.25 38 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 2.71 -0.25 45 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 3.17 -0.25 45 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.69 -0.30 53 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.17 -0.29 54 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.73 -0.17 68 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.18 -0.20 65 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.66 -0.27 64 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.16 -0.28 68 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.16 -0.26 75 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.15 -0.26 79 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 40 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 84 0
30MAR26 12.00 P 0.25 0.25 0.25 0.18 -0.04 36 50 464 0
30MAR26 12.50 P 0.39 0.39 0.39 0.30 -0.07 37 300 1,026 +145
30MAR26 13.00 P 0.60 0.60 0.57 0.45 -0.08 36 56 1,684 +9
30MAR26 13.50 P 0.00 0.00 0.00 0.65 -0.11 36 0 328 0
30MAR26 14.00 P 1.12 1.12 1.12 0.89 -0.14 36 16 307 +16
30MAR26 14.50 P 1.47 1.47 1.47 1.21 -0.14 37 20 1,547 0
30MAR26 15.00 P 1.86 1.86 1.65 1.48 -0.25 34 60 402 +13
30MAR26 15.50 P 0.00 0.00 0.00 1.95 -0.07 39 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.37 -0.21 40 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 2.79 -0.25 40 0 252 0
30MAR26 17.00 P 0.00 0.00 0.00 3.22 -0.27 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.71 -0.29 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.17 -0.29 41 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.77 -0.18 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.18 -0.25 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.66 -0.33 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.16 -0.28 52 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.16 -0.26 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.15 -0.37 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.15 -0.37 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.13 -0.30 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.13 -0.32 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.15 -0.39 78 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.13 -0.30 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.13 -0.26 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29APR26 11.00 P 0.16 0.16 0.16 0.13 -0.02 38 15 153 +15
29APR26 11.50 P 0.00 0.00 0.00 0.21 -0.03 38 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.31 -0.05 37 0 12 0
29APR26 12.50 P 0.00 0.00 0.00 0.44 -0.08 37 0 34 0
29APR26 13.00 P 0.00 0.00 0.00 0.62 -0.09 37 520 718 +505
29APR26 13.50 P 0.00 0.00 0.00 0.84 -0.09 37 520 1,495 +520
29APR26 14.00 P 0.00 0.00 0.00 1.10 -0.12 38 0 1,772 0
29APR26 14.50 P 0.00 0.00 0.00 1.40 -0.12 38 0 990 0
29APR26 15.00 P 1.73 1.73 1.73 1.75 -0.16 39 4 563 +4
29APR26 15.50 P 0.00 0.00 0.00 2.10 -0.19 39 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.48 -0.22 39 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 2.94 -0.19 41 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.38 -0.19 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.82 -0.22 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.32 -0.14 46 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.80 -0.23 48 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.21 -0.32 45 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.70 -0.29 47 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.16 -0.28 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.02 39 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.02 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.03 40 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.02 40 0 174 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.04 39 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 -0.04 40 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 -0.06 40 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 -0.08 40 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.58 -0.09 40 0 54 0
29JUN26 12.50 P 0.00 0.00 0.00 0.76 -0.11 40 0 202 0
29JUN26 13.00 P 0.00 0.00 0.00 0.97 -0.12 40 0 139 0
29JUN26 13.50 P 0.00 0.00 0.00 1.21 -0.13 40 0 197 0
29JUN26 14.00 P 0.00 0.00 0.00 1.47 -0.16 40 0 46 0
29JUN26 14.50 P 0.00 0.00 0.00 1.77 -0.16 41 0 362 0
29JUN26 15.00 P 0.00 0.00 0.00 2.10 -0.17 41 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.44 -0.19 41 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 2.81 -0.19 42 0 89 0
29JUN26 16.50 P 0.00 0.00 0.00 3.20 -0.21 42 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.61 -0.21 43 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.04 -0.22 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.48 -0.23 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.94 -0.23 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.40 -0.24 47 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.88 -0.24 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.36 -0.24 50 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.31 -0.23 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.26 -0.26 53 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.24 -0.28 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.19 -0.27 55 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.20 -0.26 59 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.17 -0.37 59 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.17 -0.27 62 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.17 -0.28 65 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 -0.03 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 -0.04 40 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.48 -0.04 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 -0.05 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 -0.06 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.97 -0.07 39 0 124 0
29SEP26 12.50 P 0.00 0.00 0.00 1.18 -0.09 39 0 218 0
29SEP26 13.00 P 0.00 0.00 0.00 1.42 -0.10 39 0 316 0
29SEP26 13.50 P 0.00 0.00 0.00 1.69 -0.11 39 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 1.99 -0.12 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.29 -0.14 39 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.63 -0.14 40 0 46 0
29SEP26 15.50 P 3.06 3.06 3.04 2.99 -0.13 40 16 250 +10
29SEP26 16.00 P 0.00 0.00 0.00 3.40 -0.11 41 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.76 -0.10 41 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.16 -0.10 41 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.48 -0.24 39 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.88 -0.21 39 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.33 -0.19 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.74 -0.27 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.27 -0.09 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.64 -0.20 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.62 -0.15 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.55 -0.16 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.49 -0.16 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.45 -0.17 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.28 -0.34 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.23 -0.31 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.21 -0.30 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.18 -0.32 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.42 -0.03 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.48 -0.03 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.55 -0.03 41 0 15 0
30DEC26 10.50 P 0.00 0.00 0.00 0.69 -0.04 41 0 11 0
30DEC26 11.00 P 0.90 0.90 0.90 0.85 -0.05 40 10 16 +10
30DEC26 11.50 P 1.10 1.10 1.10 1.04 -0.06 40 200 200 +200
30DEC26 12.00 P 0.00 0.00 0.00 1.25 -0.05 40 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.48 -0.06 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.72 -0.07 40 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 2.00 -0.07 40 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 2.27 -0.10 40 0 58 0
30DEC26 14.50 P 0.00 0.00 0.00 2.58 -0.11 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 2.91 -0.11 40 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.24 -0.13 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.58 -0.14 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.99 -0.15 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.36 -0.17 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.76 -0.13 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.16 -0.14 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.51 -0.20 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.96 -0.19 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.36 -0.22 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.79 -0.22 39 0 0 0
TOTAL PUT 3,355 31,474 +1,492
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$ 93.94
29JAN26 67.50 C 0.00 0.00 0.00 26.47 +0.61 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.97 +0.61 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.47 +0.61 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.98 +0.62 61 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.48 +0.62 51 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 13.98 +0.62 41 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.48 +0.61 29 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 8.98 +0.61 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 6.48 +0.61 0 0 41 0
29JAN26 90.00 C 0.00 0.00 0.00 4.01 +0.56 18 0 116 0
29JAN26 92.50 C 0.00 0.00 0.00 1.79 +0.37 17 0 65 0
29JAN26 95.00 C 0.40 0.43 0.40 0.43 +0.07 17 119 1,580 -30
29JAN26 97.50 C 0.13 0.13 0.13 0.06 +0.01 18 1 471 -1
29JAN26 100.00 C 0.05 0.05 0.05 0.01 0.00 21 3 188 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 357 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 123 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 586 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,453 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 443 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 160 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,700 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,150 0
26FEB26 67.50 C 0.00 0.00 0.00 26.47 +0.60 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.97 +0.59 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.49 +0.59 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.02 +0.60 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.65 +0.61 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.16 +0.61 17 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.68 +0.60 18 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.23 +0.56 17 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 6.89 +0.49 18 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 4.77 +0.30 18 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 3.10 +0.35 18 0 151 0
26FEB26 95.00 C 0.00 0.00 0.00 1.69 +0.17 17 0 91 0
26FEB26 97.50 C 0.84 0.87 0.84 0.88 +0.08 18 2 453 +2
26FEB26 100.00 C 0.00 0.00 0.00 0.39 +0.01 18 0 132 0
26FEB26 102.50 C 0.00 0.00 0.00 0.15 0.00 18 0 276 0
26FEB26 105.00 C 0.00 0.00 0.00 0.06 0.00 18 0 130 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 0.00 18 0 234 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 19 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 24 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 0.02 0.02 0.02 0.01 0.00 29 300 300 +300
30MAR26 52.50 C 0.00 0.00 0.00 41.55 +0.61 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.07 +0.61 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.59 +0.61 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.11 +0.61 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.63 +0.60 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.16 +0.60 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.70 +0.59 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.26 +0.59 0 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 21.80 +0.60 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.37 +0.56 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.88 +0.61 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.44 +0.60 20 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 12.06 +0.57 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 9.79 +0.53 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.69 +0.48 20 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 5.99 +0.47 21 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 4.29 +0.32 20 0 91 0
30MAR26 95.00 C 0.00 0.00 0.00 2.95 +0.25 20 0 126 0
30MAR26 97.50 C 0.00 0.00 0.00 1.97 +0.19 20 0 4 0
30MAR26 100.00 C 1.30 1.30 1.30 1.28 +0.13 20 2 85 +2
30MAR26 102.50 C 0.00 0.00 0.00 0.78 +0.09 20 0 390 0
30MAR26 105.00 C 0.61 0.61 0.57 0.45 +0.05 20 61 311 +61
30MAR26 107.50 C 0.00 0.00 0.00 0.25 +0.03 20 0 390 0
30MAR26 110.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 194 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 24.56 +0.60 28 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.15 +0.59 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.75 +0.58 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 17.14 +0.59 20 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.78 +0.57 20 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 12.51 +0.54 20 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.37 +0.49 20 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 8.41 +0.45 20 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 6.65 +0.39 20 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 5.13 +0.33 20 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 3.90 +0.28 21 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 2.80 +0.22 20 0 2 0
29APR26 100.00 C 0.00 0.00 0.00 2.01 +0.16 20 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 1.43 +0.12 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.96 +0.08 21 0 4 0
29APR26 107.50 C 0.00 0.00 0.00 0.63 +0.05 21 0 30 0
29APR26 110.00 C 0.00 0.00 0.00 0.41 +0.04 21 0 8 0
29APR26 112.50 C 0.00 0.00 0.00 0.25 +0.02 20 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.26 +0.61 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.85 +0.60 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.46 +0.60 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.08 +0.60 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.72 +0.60 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.40 +0.58 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.09 +0.92 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.50 +0.54 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 13.38 +0.51 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 11.40 +0.48 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 9.57 +0.43 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.92 +0.38 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.46 +0.34 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.22 +0.22 21 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.20 +0.25 21 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 3.31 +0.21 21 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 2.54 +0.16 21 0 60 0
29JUN26 105.00 C 0.00 0.00 0.00 1.92 +0.12 21 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 1.43 +0.09 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.06 +0.08 21 0 22 0
29JUN26 112.50 C 0.97 0.97 0.97 0.77 +0.06 21 30 30 +30
29JUN26 115.00 C 0.00 0.00 0.00 0.54 +0.04 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.38 +0.03 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.27 +0.02 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.57 +0.48 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.24 +0.58 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.95 +0.57 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.70 +0.55 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.73 +0.74 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.11 +0.48 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.18 +0.47 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.39 +0.45 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.74 +0.41 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.23 +0.36 22 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 7.86 +0.23 22 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 6.68 +0.28 22 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.61 +0.27 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.70 +0.25 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.94 +0.22 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.30 +0.19 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.70 +0.15 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.22 +0.13 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.80 +0.10 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.40 +0.09 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.13 +0.07 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.89 +0.05 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.72 +0.05 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 27.78 +0.56 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.64 +0.66 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.45 +0.64 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.22 +0.53 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.16 +0.51 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 17.07 +0.50 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.29 +0.46 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.60 +0.42 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.08 +0.42 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.66 +0.37 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.34 +0.37 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.11 +0.44 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 7.01 +0.38 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 6.09 +0.37 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.26 +0.32 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.42 +0.16 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.89 +0.21 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.27 +0.09 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.83 +0.08 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.37 +0.12 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.02 +0.11 22 0 10 0
TOTAL CALL 518 14,147 +364
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 95 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,503 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 181 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 208 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 490 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 286 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,304 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 24 0 604 0
29JAN26 90.00 P 0.12 0.12 0.12 0.03 -0.06 18 1 1,464 0
29JAN26 92.50 P 0.00 0.00 0.00 0.32 -0.28 18 0 521 0
29JAN26 95.00 P 0.00 0.00 0.00 1.51 -0.49 18 0 40 0
29JAN26 97.50 P 0.00 0.00 0.00 3.58 -0.62 17 0 584 0
29JAN26 100.00 P 0.00 0.00 0.00 6.06 -0.62 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 8.56 -0.62 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.06 -0.62 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 13.56 -0.62 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.06 -0.62 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.78 -0.63 87 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.30 -0.61 96 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.78 -0.63 102 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.28 -0.63 110 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.80 -0.61 119 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 186 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 148 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 21 0 161 0
26FEB26 82.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 660 0
26FEB26 85.00 P 0.25 0.25 0.25 0.06 -0.05 18 20 460 +20
26FEB26 87.50 P 0.00 0.00 0.00 0.22 -0.13 18 0 235 0
26FEB26 90.00 P 0.70 0.72 0.70 0.61 -0.23 18 210 526 +210
26FEB26 92.50 P 1.29 1.35 1.29 1.35 -0.34 18 11 355 +10
26FEB26 95.00 P 2.38 2.38 2.38 2.55 -0.44 18 30 184 -30
26FEB26 97.50 P 0.00 0.00 0.00 4.31 -0.46 19 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 6.26 -0.60 18 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 8.58 -0.62 17 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.06 -0.62 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.56 -0.62 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.06 -0.62 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.80 -0.61 40 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.30 -0.61 43 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.80 -0.61 47 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.30 -0.61 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 31 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 42 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 450 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 157 0
30MAR26 80.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 510 0
30MAR26 82.50 P 0.00 0.00 0.00 0.19 -0.04 20 0 331 0
30MAR26 85.00 P 0.00 0.00 0.00 0.41 -0.10 20 0 489 0
30MAR26 87.50 P 0.00 0.00 0.00 0.81 -0.16 20 0 78 0
30MAR26 90.00 P 0.00 0.00 0.00 1.46 -0.21 20 0 120 0
30MAR26 92.50 P 2.38 2.38 2.38 2.38 -0.28 20 1 60 +1
30MAR26 95.00 P 0.00 0.00 0.00 3.54 -0.36 20 0 23 0
30MAR26 97.50 P 0.00 0.00 0.00 5.10 -0.43 20 0 3 0
30MAR26 100.00 P 0.00 0.00 0.00 6.89 -0.50 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 8.94 -0.56 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.19 -0.58 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 13.58 -0.61 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.06 -0.62 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.80 -0.61 30 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.30 -0.61 33 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.80 -0.61 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.30 -0.61 38 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.80 -0.61 41 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 88 0
29APR26 72.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 10 0
29APR26 75.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.24 -0.04 21 0 98 0
29APR26 82.50 P 0.00 0.00 0.00 0.45 -0.09 20 0 203 0
29APR26 85.00 P 0.00 0.00 0.00 0.82 -0.12 21 0 36 0
29APR26 87.50 P 0.00 0.00 0.00 1.36 -0.16 21 0 4 0
29APR26 90.00 P 0.00 0.00 0.00 2.10 -0.25 21 0 6 0
29APR26 92.50 P 0.00 0.00 0.00 3.05 -0.27 20 0 1 0
29APR26 95.00 P 0.00 0.00 0.00 4.21 -0.36 20 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 5.73 -0.41 20 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 7.44 -0.47 20 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 9.36 -0.52 20 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 11.47 -0.55 20 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 13.72 -0.59 20 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.09 -0.61 20 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.80 -0.61 26 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.30 -0.61 29 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 23.80 -0.61 31 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 22 0 54 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.28 -0.04 21 0 409 0
29JUN26 77.50 P 0.00 0.00 0.00 0.48 -0.06 21 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 0.79 -0.08 21 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 1.22 -0.13 21 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 1.80 -0.18 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 2.55 -0.23 21 0 30 0
29JUN26 90.00 P 0.00 0.00 0.00 3.50 -0.26 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 4.57 -0.25 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.78 -0.29 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.20 -0.34 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.95 -0.42 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.75 -0.47 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.69 -0.50 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.73 -0.53 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.87 -0.56 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.21 -0.57 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.49 -0.59 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.82 -0.61 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.30 -0.61 24 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.80 -0.61 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 -0.02 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.33 -0.04 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.52 -0.05 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.81 -0.08 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.18 -0.10 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.65 -0.14 22 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 2.26 -0.15 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.02 -0.17 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.91 -0.22 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.95 -0.24 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.01 -0.32 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.27 -0.32 22 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 8.72 -0.31 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.29 -0.41 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.01 -0.42 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.84 -0.45 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.75 -0.48 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.78 -0.68 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.03 -0.55 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.18 -0.56 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.38 -0.58 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.57 -0.64 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.93 -0.58 23 0 0 0
30DEC26 67.50 P 1.01 1.01 1.01 0.43 -0.03 22 5 12 +5
30DEC26 70.00 P 0.00 0.00 0.00 0.64 -0.04 22 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 0.92 -0.06 22 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 1.32 -0.09 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.78 -0.11 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.37 -0.13 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.07 -0.16 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.87 -0.20 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.84 -0.21 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.93 -0.25 23 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.10 -0.31 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.35 -0.38 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.76 -0.40 22 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 11.32 -0.30 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.87 -0.40 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.62 -0.42 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.50 -0.44 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.68 -0.50 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.70 -0.42 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.77 -0.52 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.89 -0.54 23 0 0 0
TOTAL PUT 278 15,080 +216
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$ 15.95
29JAN26 9.00 C 0.00 0.00 0.00 7.05 +0.24 277 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.70 +0.14 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.60 +0.29 280 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.20 +0.14 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.01 +0.21 209 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.56 +0.25 217 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.10 +0.29 213 0 105 0
29JAN26 11.50 C 0.00 0.00 0.00 4.45 +0.14 0 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 4.07 +0.26 162 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.45 +0.14 0 0 85 0
29JAN26 13.00 C 0.00 0.00 0.00 3.04 +0.15 116 0 237 0
29JAN26 13.50 C 0.00 0.00 0.00 2.46 +0.15 55 0 140 0
29JAN26 14.00 C 0.00 0.00 0.00 1.96 +0.16 44 0 339 0
29JAN26 14.50 C 0.00 0.00 0.00 1.46 +0.15 33 0 235 0
29JAN26 15.00 C 0.00 0.00 0.00 0.96 +0.11 22 0 331 0
29JAN26 15.50 C 0.00 0.00 0.00 0.54 +0.08 30 0 200 0
29JAN26 16.00 C 0.18 0.25 0.16 0.25 +0.03 33 38 454 -7
29JAN26 16.50 C 0.08 0.08 0.07 0.09 +0.01 33 21 289 +15
29JAN26 17.00 C 0.03 0.04 0.03 0.03 0.00 36 241 473 +200
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 48 0 37 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 - 95 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 7.05 +0.24 111 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 6.85 +0.27 118 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.60 +0.29 113 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.37 +0.31 112 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.07 +0.18 97 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.56 +0.25 86 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.10 +0.28 86 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.46 +0.13 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.07 +0.24 64 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 3.49 +0.15 35 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 3.04 +0.15 44 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 2.51 +0.15 31 0 335 0
26FEB26 14.00 C 0.00 0.00 0.00 2.04 +0.14 31 0 240 0
26FEB26 14.50 C 0.00 0.00 0.00 1.60 +0.13 30 0 200 0
26FEB26 15.00 C 1.05 1.05 1.05 1.18 +0.09 29 15 293 0
26FEB26 15.50 C 0.81 0.85 0.81 0.84 +0.07 29 20 216 -20
26FEB26 16.00 C 0.55 0.57 0.55 0.56 +0.03 29 13 117 -9
26FEB26 16.50 C 0.35 0.35 0.35 0.38 +0.03 30 7 97 +7
26FEB26 17.00 C 0.22 0.27 0.22 0.23 +0.01 30 87 338 +66
26FEB26 17.50 C 0.17 0.17 0.17 0.13 0.00 29 100 116 +94
26FEB26 18.00 C 0.09 0.10 0.09 0.07 -0.01 29 117 584 +88
26FEB26 18.50 C 0.00 0.00 0.00 0.04 0.00 30 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 30 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 7.15 +0.32 93 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.85 +0.25 81 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.60 +0.26 78 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.37 +0.27 77 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.07 +0.18 66 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.56 +0.20 57 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 5.10 +0.23 58 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.65 +0.27 58 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 4.07 +0.17 42 0 51 0
30MAR26 12.50 C 0.00 0.00 0.00 3.65 +0.24 46 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.08 +0.13 33 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 2.71 +0.21 39 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.22 +0.13 33 0 359 0
30MAR26 14.50 C 0.00 0.00 0.00 1.77 +0.05 30 0 404 0
30MAR26 15.00 C 1.48 1.48 1.48 1.46 +0.09 32 8 476 0
30MAR26 15.50 C 0.00 0.00 0.00 1.16 +0.08 32 0 446 0
30MAR26 16.00 C 0.84 0.84 0.84 0.91 +0.07 33 7 533 +7
30MAR26 16.50 C 0.60 0.60 0.60 0.70 +0.05 33 10 87 +10
30MAR26 17.00 C 0.00 0.00 0.00 0.54 +0.04 33 0 130 0
30MAR26 17.50 C 0.39 0.39 0.39 0.40 +0.03 33 2 34 +2
30MAR26 18.00 C 0.30 0.30 0.30 0.29 +0.03 33 10 30 +5
30MAR26 18.50 C 0.00 0.00 0.00 0.21 +0.02 33 0 26 0
30MAR26 19.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 44 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 33 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 6.37 +0.24 61 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.07 +0.18 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.63 +0.23 54 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.10 +0.19 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.65 +0.22 46 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.09 +0.14 34 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.73 +0.24 42 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.18 +0.14 33 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.75 +0.13 33 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.35 +0.13 32 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 1.99 +0.13 33 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.62 +0.09 31 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.33 +0.08 31 0 795 0
29APR26 16.00 C 1.00 1.10 1.00 1.08 +0.07 32 45 525 +35
29APR26 16.50 C 0.85 0.85 0.85 0.88 +0.07 32 15 15 +15
29APR26 17.00 C 0.00 0.00 0.00 0.70 +0.05 32 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.56 +0.04 33 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.44 +0.04 33 0 15 0
29APR26 18.50 C 0.00 0.00 0.00 0.34 +0.04 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.19 +0.02 33 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.08 - 33 0 0 -
29JUN26 9.00 C 0.00 0.00 0.00 7.15 +0.26 64 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 6.85 +0.22 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.60 +0.22 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.37 +0.16 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.07 +0.18 41 0 23 0
29JUN26 10.50 C 0.00 0.00 0.00 5.63 +0.23 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.20 +0.26 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.65 +0.20 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.25 +0.27 41 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.73 +0.20 35 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.26 +0.13 33 0 40 0
29JUN26 13.50 C 2.77 2.77 2.77 2.84 +0.14 32 1 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.45 +0.11 32 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.06 +0.07 30 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 1.79 +0.10 32 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.51 +0.07 32 0 117 0
29JUN26 16.00 C 0.00 0.00 0.00 1.29 +0.08 32 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 1.08 +0.06 32 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.91 +0.07 33 0 27 0
29JUN26 17.50 C 0.00 0.00 0.00 0.74 +0.05 33 0 40 0
29JUN26 18.00 C 0.00 0.00 0.00 0.61 +0.05 33 0 128 0
29JUN26 18.50 C 0.00 0.00 0.00 0.49 +0.04 33 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.40 +0.04 33 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.32 +0.03 32 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 - 32 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 7.15 +0.26 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.85 +0.20 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.60 +0.20 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.37 +0.16 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.07 +0.18 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.63 +0.22 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.20 +0.24 40 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.65 +0.15 33 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.26 +0.20 35 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 3.78 +0.15 32 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.41 +0.19 33 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 2.97 +0.11 31 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 2.65 +0.11 32 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.36 +0.11 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.09 +0.10 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.84 +0.09 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.62 +0.08 33 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.42 +0.07 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.25 +0.07 33 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.09 +0.06 33 0 54 0
29SEP26 18.00 C 0.92 0.92 0.92 0.95 +0.06 33 10 38 +10
29SEP26 18.50 C 0.00 0.00 0.00 0.83 +0.03 33 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 0.72 +0.01 33 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.62 0.00 33 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.57 +0.04 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.43 - 34 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 6.60 +0.19 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.37 +0.16 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.08 +0.16 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.63 +0.15 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.20 +0.21 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.67 +0.10 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.26 +0.11 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.82 +0.11 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.47 +0.12 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.14 +0.12 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.85 +0.12 31 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 2.56 +0.10 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 2.32 +0.04 31 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.08 +0.09 31 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 1.87 +0.09 31 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 1.67 +0.08 32 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.50 +0.08 32 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.33 +0.07 32 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 1.19 +0.07 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.06 +0.07 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.94 +0.06 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.84 +0.02 32 0 68 0
30DEC26 20.00 C 0.00 0.00 0.00 0.77 +0.04 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.61 - 33 0 0 -
TOTAL CALL 767 16,098 +518
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 167 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 160 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 145 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 131 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 104 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 180 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 238 0
29JAN26 13.50 P 0.01 0.01 0.01 0.01 0.00 65 10 446 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 530 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 502 0
29JAN26 15.00 P 0.04 0.04 0.04 0.03 -0.03 36 25 129 0
29JAN26 15.50 P 0.00 0.00 0.00 0.10 -0.07 33 0 20 0
29JAN26 16.00 P 0.38 0.38 0.38 0.30 -0.11 33 1 151 +1
29JAN26 16.50 P 0.00 0.00 0.00 0.65 -0.14 36 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.09 -0.15 40 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.57 -0.15 46 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.06 -0.15 51 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.55 -0.16 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.05 -0.15 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.57 -0.15 85 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.07 -0.14 94 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.05 - 0 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 75 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 126 0
26FEB26 14.50 P 0.00 0.00 0.00 0.10 -0.05 29 0 133 0
26FEB26 15.00 P 0.00 0.00 0.00 0.21 -0.06 30 0 136 0
26FEB26 15.50 P 0.38 0.38 0.38 0.37 -0.08 30 3 142 0
26FEB26 16.00 P 0.00 0.00 0.00 0.60 -0.11 30 0 105 0
26FEB26 16.50 P 1.02 1.02 1.02 0.91 -0.12 31 15 45 +15
26FEB26 17.00 P 0.00 0.00 0.00 1.27 -0.14 31 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 1.69 -0.15 33 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 2.09 -0.19 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.64 -0.12 40 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.10 -0.13 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.58 -0.14 42 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.07 -0.15 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.07 - 51 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 120 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 48 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 39 0
30MAR26 12.00 P 0.05 0.05 0.05 0.02 0.00 34 2 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 0.00 34 0 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 121 0
30MAR26 13.50 P 0.15 0.15 0.15 0.12 -0.02 33 3 95 +3
30MAR26 14.00 P 0.21 0.21 0.21 0.20 -0.03 33 1 370 0
30MAR26 14.50 P 0.00 0.00 0.00 0.31 -0.05 33 0 715 0
30MAR26 15.00 P 0.00 0.00 0.00 0.46 -0.06 33 0 398 0
30MAR26 15.50 P 0.00 0.00 0.00 0.65 -0.08 33 0 510 0
30MAR26 16.00 P 1.01 1.01 1.01 0.90 -0.09 33 15 110 +15
30MAR26 16.50 P 1.32 1.32 1.32 1.19 -0.10 33 15 30 +3
30MAR26 17.00 P 0.00 0.00 0.00 1.54 -0.10 34 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 1.92 -0.11 35 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.25 -0.19 32 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 2.64 -0.23 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.10 -0.22 31 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 3.65 -0.14 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.07 -0.15 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.07 -0.15 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.22 0.00 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.18 -0.03 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.14 -0.06 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.05 -0.16 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.08 -0.12 65 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 55 0
29APR26 12.50 P 0.00 0.00 0.00 0.08 0.00 33 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 20 0
29APR26 13.50 P 0.00 0.00 0.00 0.20 -0.02 33 0 205 0
29APR26 14.00 P 0.00 0.00 0.00 0.30 -0.03 33 0 53 0
29APR26 14.50 P 0.41 0.41 0.41 0.41 -0.07 32 2 30 0
29APR26 15.00 P 0.00 0.00 0.00 0.59 -0.06 32 0 360 0
29APR26 15.50 P 0.00 0.00 0.00 0.80 -0.07 32 0 725 0
29APR26 16.00 P 0.00 0.00 0.00 1.07 -0.06 33 0 445 0
29APR26 16.50 P 0.00 0.00 0.00 1.34 -0.10 33 0 19 0
29APR26 17.00 P 0.00 0.00 0.00 1.69 -0.08 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.03 -0.11 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.30 -0.24 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.83 -0.13 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.11 -0.21 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.72 -0.13 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.20 -0.11 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.13 - 40 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 35 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 33 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.22 -0.03 32 0 130 0
29JUN26 13.00 P 0.00 0.00 0.00 0.32 -0.02 32 0 1,776 0
29JUN26 13.50 P 0.00 0.00 0.00 0.44 -0.03 32 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 0.59 -0.03 32 0 97 0
29JUN26 14.50 P 0.00 0.00 0.00 0.77 -0.05 32 0 80 0
29JUN26 15.00 P 0.00 0.00 0.00 0.98 -0.06 32 0 76 0
29JUN26 15.50 P 0.00 0.00 0.00 1.22 -0.06 32 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 1.50 -0.07 32 0 67 0
29JUN26 16.50 P 0.00 0.00 0.00 1.82 -0.08 32 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 2.17 -0.10 33 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.42 -0.23 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.94 -0.10 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.34 -0.14 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.77 -0.11 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.20 -0.11 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.64 -0.13 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.55 - 37 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 34 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 0.00 35 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 -0.02 34 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.35 -0.02 34 0 110 0
29SEP26 12.50 P 0.00 0.00 0.00 0.46 -0.03 34 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.60 -0.03 34 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.76 -0.03 34 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.95 -0.04 34 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 1.16 -0.04 34 0 23 0
29SEP26 15.00 P 0.00 0.00 0.00 1.40 -0.05 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.65 -0.07 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.95 -0.06 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.25 -0.08 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.58 -0.08 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.93 -0.09 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.30 -0.09 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.68 -0.10 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.08 -0.10 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.49 -0.11 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.92 -0.12 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.81 - 39 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 0.00 33 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 -0.01 33 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 -0.01 33 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 -0.01 33 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 -0.02 33 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 -0.03 33 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.91 -0.03 33 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.11 -0.04 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.32 -0.05 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.57 -0.05 33 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 1.83 -0.06 33 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.12 -0.06 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.42 -0.07 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.75 -0.07 34 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 3.09 -0.07 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.45 -0.08 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.82 -0.09 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.21 -0.10 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.62 -0.10 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.03 -0.11 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.90 - 36 0 0 -
TOTAL PUT 92 13,153 +37
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$ 59.45
29JAN26 40.00 C 0.00 0.00 0.00 19.87 +0.21 209 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 18.78 +0.62 187 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 17.70 +0.53 166 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 16.90 +0.26 180 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 15.68 +0.50 144 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 14.91 +0.74 161 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 13.88 +0.71 148 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 12.76 +0.59 127 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 11.47 +0.29 0 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 10.79 +0.59 111 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 9.47 +0.31 0 0 61 0
29JAN26 52.50 C 7.00 7.00 6.60 6.98 +0.10 38 18 204 -4
29JAN26 55.00 C 4.23 4.23 4.23 4.50 +0.28 31 2 530 -2
29JAN26 57.50 C 1.80 2.11 1.80 2.10 +0.24 23 27 285 -2
29JAN26 60.00 C 0.42 0.42 0.33 0.46 0.00 22 58 228 -30
29JAN26 62.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 196 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 - 95 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 19.87 +0.21 83 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 19.12 +0.81 90 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 17.70 +0.42 63 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 16.90 +0.26 71 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 15.68 +0.41 54 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 14.91 +0.35 63 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 13.98 +0.62 62 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 12.76 +0.41 48 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 11.75 +0.36 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 10.90 +0.54 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 9.66 +0.33 31 0 0 0
26FEB26 52.50 C 7.14 7.14 6.73 7.00 +0.12 0 18 39 0
26FEB26 55.00 C 4.75 4.75 4.75 4.75 +0.25 19 4 200 0
26FEB26 57.50 C 0.00 0.00 0.00 2.59 +0.16 17 0 102 0
26FEB26 60.00 C 1.10 1.13 1.10 1.12 +0.05 17 22 124 0
26FEB26 62.50 C 0.00 0.00 0.00 0.35 -0.01 17 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 0.00 18 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
26FEB26 82.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 22.73 +0.38 55 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.72 +0.37 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.73 +0.33 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 19.87 +0.21 55 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.18 +0.77 64 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 17.72 +0.29 38 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.90 +0.26 47 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 15.68 +0.29 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.91 +0.35 42 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 13.98 +0.55 41 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 12.76 +0.26 28 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 11.75 +0.30 25 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 10.90 +0.40 30 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 9.75 +0.25 20 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 7.36 +0.29 20 0 271 0
30MAR26 55.00 C 0.00 0.00 0.00 5.05 +0.24 18 0 309 0
30MAR26 57.50 C 0.00 0.00 0.00 3.07 +0.14 17 0 128 0
30MAR26 60.00 C 0.00 0.00 0.00 1.66 +0.06 17 0 103 0
30MAR26 62.50 C 0.00 0.00 0.00 0.77 +0.01 17 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.30 -0.01 17 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.01 17 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 20 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
30MAR26 82.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 17.05 +0.41 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.03 +0.50 38 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.03 +0.47 35 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.10 +0.47 35 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.17 +0.51 34 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.18 +0.59 32 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.17 +0.59 29 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.97 +0.36 21 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 7.70 +0.40 21 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 5.29 +0.24 16 0 41 0
29APR26 57.50 C 0.00 0.00 0.00 3.38 +0.12 16 0 104 0
29APR26 60.00 C 0.00 0.00 0.00 2.00 +0.08 16 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 1.07 +0.06 16 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.50 +0.03 16 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.21 +0.01 16 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 0.00 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
29APR26 82.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 19.87 +0.21 30 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 19.18 +0.44 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.96 +0.38 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.05 +0.41 34 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 16.03 +0.27 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.03 +0.29 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.10 +0.34 29 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.17 +0.43 28 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.18 +0.47 26 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.17 +0.37 24 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.99 +0.28 16 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 7.70 +0.30 17 0 19 0
29JUN26 55.00 C 0.00 0.00 0.00 5.42 +0.17 15 0 16 0
29JUN26 57.50 C 0.00 0.00 0.00 3.53 +0.14 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 2.14 +0.10 15 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 1.16 +0.02 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.57 0.00 15 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.25 -0.01 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.01 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 -0.01 15 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
29JUN26 82.50 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 19.87 +0.17 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.18 +0.44 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.96 +0.21 29 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.05 +0.39 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.03 +0.27 27 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 15.03 +0.29 25 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 14.10 +0.34 25 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 13.17 +0.38 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.18 +0.38 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.17 +0.37 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.99 +0.21 15 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 7.70 +0.24 15 0 46 0
29SEP26 55.00 C 5.73 5.73 5.73 5.45 +0.12 14 20 43 0
29SEP26 57.50 C 0.00 0.00 0.00 3.74 +0.11 14 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 2.32 +0.06 14 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 1.44 +0.05 14 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.86 -0.01 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.48 -0.01 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 -0.01 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 -0.01 14 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 0.03 -0.01 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 - 15 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 19.18 +0.42 32 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 17.96 +0.21 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.05 +0.39 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.03 +0.27 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.03 +0.29 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.19 +0.43 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.17 +0.38 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.18 +0.38 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.17 +0.34 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.00 -0.03 14 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.70 +0.24 13 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 5.79 +0.26 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 4.14 +0.21 14 0 2 0
30DEC26 60.00 C 2.29 2.29 2.29 2.80 +0.18 14 20 20 +20
30DEC26 62.50 C 0.00 0.00 0.00 1.88 +0.09 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.24 +0.07 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.79 +0.05 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.51 +0.06 14 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.31 +0.04 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.18 +0.03 14 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 +0.01 14 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 +0.01 14 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 - 14 0 0 -
TOTAL CALL 189 3,571 -18
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 211 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 386 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 273 0
29JAN26 57.50 P 0.20 0.20 0.10 0.10 -0.10 22 22 164 +18
29JAN26 60.00 P 0.00 0.00 0.00 0.95 -0.30 21 0 38 0
29JAN26 62.50 P 0.00 0.00 0.00 3.07 -0.31 23 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 5.55 -0.30 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 8.29 -0.06 74 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 10.87 +0.01 96 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 13.05 -0.31 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 15.55 -0.32 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 18.05 -0.31 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.55 -0.30 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 23.05 - 0 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 103 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 153 0
26FEB26 55.00 P 0.00 0.00 0.00 0.10 -0.05 18 0 141 0
26FEB26 57.50 P 0.61 0.61 0.60 0.46 -0.15 17 9 237 +9
26FEB26 60.00 P 0.00 0.00 0.00 1.48 -0.26 17 0 88 0
26FEB26 62.50 P 0.00 0.00 0.00 3.30 -0.34 18 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 5.59 -0.45 19 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 8.29 -0.06 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 10.87 -0.31 42 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 13.44 -0.31 51 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 15.57 -0.30 40 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.05 -0.31 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.67 -0.18 57 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.05 - 0 0 0 -
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 19 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 18 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.07 -0.03 17 0 237 0
30MAR26 55.00 P 0.00 0.00 0.00 0.28 -0.07 17 0 134 0
30MAR26 57.50 P 0.00 0.00 0.00 0.82 -0.15 17 0 19 0
30MAR26 60.00 P 0.00 0.00 0.00 1.89 -0.23 17 0 16 0
30MAR26 62.50 P 0.00 0.00 0.00 3.56 -0.28 17 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 5.69 -0.35 18 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 8.29 -0.22 25 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.87 -0.31 32 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 13.44 -0.31 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.57 -0.30 31 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.05 -0.31 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.67 -0.69 44 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.05 - 0 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 17 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.13 -0.03 16 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.40 -0.07 16 0 114 0
29APR26 57.50 P 0.00 0.00 0.00 1.00 -0.14 16 0 100 0
29APR26 60.00 P 0.00 0.00 0.00 2.11 -0.17 16 0 100 0
29APR26 62.50 P 0.00 0.00 0.00 3.72 -0.25 16 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 5.72 -0.34 16 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 8.29 -0.23 22 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 10.87 -0.31 28 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.44 -0.31 33 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.57 -0.72 28 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.05 -0.77 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.67 -0.69 38 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.05 - 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 18 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 16 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 15 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 -0.02 15 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 -0.04 15 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.16 -0.05 15 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 0.45 -0.07 15 0 25 0
29JUN26 55.00 P 1.13 1.13 1.13 1.06 -0.10 15 1 7 -1
29JUN26 57.50 P 0.00 0.00 0.00 2.07 -0.13 15 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 3.37 -0.30 14 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 5.32 -0.15 16 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.45 -0.15 17 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 9.64 -0.19 16 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.94 -0.31 15 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.46 -0.12 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.92 -0.31 20 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.35 -0.23 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.72 -0.26 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.26 - 20 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 0.00 15 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.02 14 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 -0.02 15 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 -0.03 15 0 48 0
29SEP26 49.00 P 0.00 0.00 0.00 0.22 -0.05 14 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.32 -0.07 14 0 29 0
29SEP26 52.50 P 0.00 0.00 0.00 0.72 -0.11 15 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.40 -0.18 15 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 2.44 -0.23 15 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.86 -0.24 15 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 5.64 -0.29 15 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.69 -0.27 16 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.95 -0.21 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.35 -0.15 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.72 -0.10 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.92 -0.31 18 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.53 -0.07 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.91 -0.16 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.40 - 24 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 14 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 0.00 15 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 -0.01 14 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 -0.01 14 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.18 0.00 14 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.26 0.00 14 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.36 -0.01 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.45 -0.03 14 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 0.95 -0.04 14 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 1.70 -0.06 14 0 10 0
30DEC26 57.50 P 2.92 2.92 2.92 2.76 -0.10 15 1 3 0
30DEC26 60.00 P 0.00 0.00 0.00 4.16 -0.13 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.69 -0.36 14 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.86 -0.21 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.06 -0.19 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.40 -0.10 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.72 -0.42 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.03 -0.20 19 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.67 +0.06 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.06 -0.01 23 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 24.40 - 23 0 0 -
TOTAL PUT 33 4,550 +26
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$ 25.90
29JAN26 17.50 C 0.00 0.00 0.00 8.42 -0.41 130 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.90 -0.43 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.42 -0.61 113 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.92 -0.41 105 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.40 -0.43 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.92 -0.41 88 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.91 -0.42 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.93 -0.40 65 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.94 -0.39 53 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 1.94 -0.39 37 0 177 0
29JAN26 25.00 C 0.00 0.00 0.00 0.99 -0.35 28 0 106 0
29JAN26 26.00 C 0.33 0.38 0.33 0.28 -0.26 24 2 143 0
29JAN26 27.00 C 0.00 0.00 0.00 0.04 -0.09 24 0 113 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 188 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.45 -0.38 46 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.97 -0.40 55 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.43 -0.60 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.95 -0.42 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.45 -0.39 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.95 -0.38 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.00 -0.38 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.03 -0.32 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.06 -0.34 30 0 5 0
26FEB26 24.00 C 2.22 2.28 2.19 2.15 -0.34 26 46 61 +31
26FEB26 25.00 C 0.00 0.00 0.00 1.38 -0.28 26 0 22 0
26FEB26 26.00 C 0.86 0.86 0.86 0.77 -0.22 24 1 169 -1
26FEB26 27.00 C 0.00 0.00 0.00 0.37 -0.17 24 0 206 0
26FEB26 28.00 C 0.00 0.00 0.00 0.16 -0.10 24 0 139 0
26FEB26 29.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 261 0
26FEB26 30.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 15 0
26FEB26 31.00 C 0.02 0.02 0.02 0.01 -0.01 25 7 20 +2
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.50 -0.40 53 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.02 -0.39 55 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.50 -0.41 45 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.99 -0.38 28 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.53 -0.35 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.03 -0.38 43 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.54 -0.49 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.05 -0.37 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.56 -0.35 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.03 -0.41 30 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.11 -0.35 33 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.20 -0.26 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.31 -0.26 30 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.51 -0.31 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.82 -0.25 28 0 9 0
30MAR26 26.00 C 1.40 1.40 1.40 1.26 -0.21 28 15 32 +15
30MAR26 27.00 C 0.94 0.94 0.94 0.82 -0.18 27 15 73 +13
30MAR26 28.00 C 0.00 0.00 0.00 0.51 -0.14 27 0 60 0
30MAR26 29.00 C 0.35 0.35 0.35 0.31 -0.10 27 1 71 +1
30MAR26 30.00 C 0.00 0.00 0.00 0.18 -0.06 27 0 1,042 0
30MAR26 31.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.54 -0.44 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.03 -0.43 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.54 -0.52 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.05 -0.43 23 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.56 -0.35 24 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.16 -0.28 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.12 -0.55 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.35 -0.32 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.40 -0.32 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.76 -0.28 29 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 2.12 -0.25 29 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 1.58 -0.23 28 0 155 0
29APR26 27.00 C 0.00 0.00 0.00 1.15 -0.19 28 0 50 0
29APR26 28.00 C 0.00 0.00 0.00 0.81 -0.16 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.55 -0.13 28 0 0 0
29APR26 30.00 C 0.40 0.40 0.40 0.37 -0.10 28 15 15 +15
29APR26 31.00 C 0.00 0.00 0.00 0.25 -0.08 28 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.16 -0.06 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.10 -0.05 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.75 -0.43 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.25 -0.19 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.76 -0.22 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.25 -0.22 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.81 -0.35 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.34 -0.18 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.87 -0.18 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.38 -0.38 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.47 -0.25 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.59 -0.38 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.78 -0.32 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.05 -0.31 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.41 -0.28 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.87 -0.23 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.42 -0.19 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.06 -0.15 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.78 -0.11 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.56 -0.09 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.40 -0.06 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.27 -0.06 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.19 -0.04 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.80 -0.42 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.31 -0.43 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.85 -0.45 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.40 -0.43 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.93 -0.42 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.44 -0.32 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.63 -0.34 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.80 -0.38 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.07 -0.30 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.40 -0.32 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.82 -0.29 29 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.32 -0.27 29 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 1.90 -0.23 29 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.54 -0.19 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.23 -0.18 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.98 -0.16 29 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.79 -0.12 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.62 -0.11 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.49 -0.09 28 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 -0.07 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 -0.06 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.23 -0.05 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.80 -0.42 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.33 -0.44 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.88 -0.42 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.42 -0.41 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.03 -0.32 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.58 -0.30 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.73 -0.37 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.01 -0.28 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.24 -0.36 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.65 -0.31 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.12 -0.30 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.74 -0.25 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.33 -0.22 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.96 -0.22 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.66 -0.20 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.40 -0.17 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.16 -0.17 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.98 -0.13 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.80 -0.14 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.66 -0.12 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.54 -0.10 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.46 -0.07 29 0 0 0
TOTAL CALL 102 5,577 +76
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 111 0
29JAN26 24.00 P 0.03 0.03 0.03 0.01 0.00 30 21 289 0
29JAN26 25.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 189 0
29JAN26 26.00 P 0.28 0.28 0.28 0.38 +0.15 25 6 236 +6
29JAN26 27.00 P 0.00 0.00 0.00 1.13 +0.31 24 0 111 0
29JAN26 28.00 P 0.00 0.00 0.00 2.10 +0.36 0 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 3.10 +0.34 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.10 +0.36 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.10 +0.28 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.10 +0.25 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.10 +0.22 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.11 +0.38 96 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.10 +0.37 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.10 +0.38 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 157 0
26FEB26 24.00 P 0.18 0.18 0.18 0.15 +0.04 25 1 164 0
26FEB26 25.00 P 0.00 0.00 0.00 0.39 +0.10 25 0 91 0
26FEB26 26.00 P 0.75 0.75 0.75 0.79 +0.14 24 1 64 +1
26FEB26 27.00 P 0.00 0.00 0.00 1.42 +0.22 24 0 45 0
26FEB26 28.00 P 0.00 0.00 0.00 2.18 +0.26 22 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 3.12 +0.31 24 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.10 +0.35 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.21 +0.39 43 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.10 +0.25 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.10 +0.22 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.11 +0.38 46 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.10 +0.23 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.11 +0.27 54 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 33 0
30MAR26 23.00 P 0.00 0.00 0.00 0.23 +0.05 28 0 1,219 0
30MAR26 24.00 P 0.45 0.45 0.45 0.45 +0.09 28 5 201 +5
30MAR26 25.00 P 0.76 0.77 0.76 0.77 +0.12 28 2 73 +2
30MAR26 26.00 P 0.00 0.00 0.00 1.20 +0.16 27 0 158 0
30MAR26 27.00 P 0.00 0.00 0.00 1.79 +0.19 27 0 47 0
30MAR26 28.00 P 0.00 0.00 0.00 2.48 +0.23 27 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.28 +0.21 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.17 +0.25 26 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.21 +0.33 33 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.10 +0.25 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.19 +0.31 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.25 +0.52 47 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.27 +0.40 52 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.11 +0.14 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.10 +0.34 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.22 +0.03 28 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.40 +0.05 29 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.65 +0.07 28 0 8 0
29APR26 25.00 P 0.98 0.98 0.98 1.00 +0.10 28 50 153 +50
29APR26 26.00 P 0.00 0.00 0.00 1.46 +0.13 28 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 2.03 +0.16 28 0 50 0
29APR26 28.00 P 0.00 0.00 0.00 2.70 +0.21 28 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.46 +0.17 28 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.29 +0.18 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.21 +0.21 28 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.12 +0.19 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.19 +0.31 34 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.25 +0.51 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.34 +0.40 47 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.15 +0.18 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 +0.03 27 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 +0.04 26 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.29 +0.05 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.50 +0.09 26 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.75 +0.09 26 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 1.09 +0.13 25 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 1.52 +0.18 25 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 2.06 +0.23 25 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.67 +0.26 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.35 +0.29 24 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.10 +0.32 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.90 +0.34 22 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.74 +0.36 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.61 +0.37 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.51 +0.38 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.43 +0.39 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.35 +0.39 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.29 +0.32 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.59 +0.76 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 +0.04 29 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 +0.04 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.43 +0.04 28 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.62 +0.04 28 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.88 +0.04 28 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.22 +0.09 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.61 +0.11 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.08 +0.15 27 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.61 +0.18 27 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 3.21 +0.21 27 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 3.90 +0.28 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 4.64 +0.22 27 0 45 0
29SEP26 30.00 P 0.00 0.00 0.00 5.42 +0.23 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.19 +0.38 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.03 +0.24 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.98 +0.36 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.85 +0.31 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.74 +0.38 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.66 +0.29 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.59 +0.34 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 +0.02 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 +0.02 29 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 +0.02 28 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 +0.03 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.64 +0.04 29 0 47 0
30DEC26 21.00 P 0.00 0.00 0.00 0.89 +0.04 29 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.18 +0.06 28 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 1.55 +0.08 28 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.96 +0.10 28 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.43 +0.10 28 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 2.96 +0.12 28 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.55 +0.16 27 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.19 +0.15 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.93 +0.21 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.66 +0.12 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.44 +0.13 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.29 +0.19 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.12 +0.30 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.97 +0.21 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.85 +0.23 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.74 +0.23 25 0 0 0
TOTAL PUT 86 4,773 +64
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$ 422.00
23JAN26 310.00 C 0.00 0.00 0.00 112.00 -4.42 0 0 0 0
23JAN26 320.00 C 0.00 0.00 0.00 102.00 -4.68 0 0 0 0
23JAN26 330.00 C 0.00 0.00 0.00 92.00 -4.88 0 0 0 0
23JAN26 340.00 C 0.00 0.00 0.00 82.00 -4.64 0 0 0 0
23JAN26 350.00 C 0.00 0.00 0.00 72.00 -6.72 0 0 0 0
23JAN26 360.00 C 0.00 0.00 0.00 62.00 -4.76 0 0 0 0
23JAN26 370.00 C 0.00 0.00 0.00 52.00 -4.43 0 0 0 0
23JAN26 380.00 C 0.00 0.00 0.00 42.00 -4.72 0 0 0 0
23JAN26 390.00 C 0.00 0.00 0.00 32.00 -4.55 0 0 0 0
23JAN26 400.00 C 0.00 0.00 0.00 22.00 -4.69 0 0 0 -15
23JAN26 410.00 C 10.29 10.29 10.29 12.00 -4.60 0 35 0 -49
23JAN26 420.00 C 9.80 10.80 1.00 2.00 -4.77 0 569 0 -513
23JAN26 430.00 C 1.10 2.00 0.04 0.00 -0.79 0 346 597 -23
23JAN26 440.00 C 0.10 0.10 0.01 0.00 -0.37 0 48 4,344 +7
23JAN26 450.00 C 0.00 0.00 0.00 0.00 -0.32 0 5 1,464 -5
23JAN26 460.00 C 0.01 0.01 0.01 0.00 -0.31 0 20 318 0
23JAN26 470.00 C 0.00 0.00 0.00 0.00 -0.30 0 0 180 0
23JAN26 480.00 C 0.00 0.00 0.00 0.00 -0.29 0 0 15 0
23JAN26 490.00 C 0.00 0.00 0.00 0.00 -0.28 0 0 135 0
23JAN26 500.00 C 0.00 0.00 0.00 0.00 -0.27 0 0 0 0
23JAN26 510.00 C 0.00 0.00 0.00 0.00 -0.26 0 0 0 0
23JAN26 520.00 C 0.00 0.00 0.00 0.00 -0.25 0 0 0 0
23JAN26 530.00 C 0.00 0.00 0.00 0.00 -0.24 0 0 0 0
23JAN26 540.00 C 0.00 0.00 0.00 0.00 -0.23 0 0 0 0
23JAN26 550.00 C 0.00 0.00 0.00 0.00 -0.22 0 0 0 0
23JAN26 560.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 132.14 -4.68 74 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 127.14 -4.43 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 122.14 -5.10 0 0 301 0
29JAN26 310.00 C 0.00 0.00 0.00 112.15 -4.92 64 0 26 0
29JAN26 320.00 C 0.00 0.00 0.00 104.93 -2.11 156 0 540 0
29JAN26 330.00 C 0.00 0.00 0.00 92.16 -4.83 53 0 576 0
29JAN26 340.00 C 0.00 0.00 0.00 84.63 -2.01 124 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 72.18 -6.54 49 0 90 0
29JAN26 360.00 C 0.00 0.00 0.00 62.19 -5.11 44 0 17 0
29JAN26 370.00 C 0.00 0.00 0.00 52.22 -5.12 41 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 43.31 -3.66 58 0 56 0
29JAN26 390.00 C 0.00 0.00 0.00 33.22 -3.81 46 0 290 0
29JAN26 400.00 C 23.00 24.33 20.90 23.40 -3.64 36 21 340 -7
29JAN26 410.00 C 20.00 20.40 12.40 13.89 -3.32 27 29 3,506 -26
29JAN26 420.00 C 11.10 11.10 5.45 6.57 -2.63 25 867 5,011 -124
29JAN26 430.00 C 5.80 5.90 1.98 2.82 -0.92 27 1,116 5,722 -189
29JAN26 440.00 C 2.00 2.08 0.80 1.29 -0.28 30 677 4,825 +82
29JAN26 450.00 C 0.76 0.76 0.49 0.63 -0.11 34 117 5,451 +110
29JAN26 460.00 C 0.48 0.49 0.32 0.35 -0.01 38 258 2,441 +139
29JAN26 470.00 C 0.32 0.32 0.26 0.20 -0.10 41 21 2,669 -1
29JAN26 480.00 C 0.00 0.00 0.00 0.12 -0.17 45 0 2,954 0
29JAN26 490.00 C 0.00 0.00 0.00 0.08 -0.20 48 0 2,166 0
29JAN26 500.00 C 0.00 0.00 0.00 0.06 -0.21 52 0 2,338 0
29JAN26 510.00 C 0.00 0.00 0.00 0.04 -0.22 55 0 2,069 0
29JAN26 520.00 C 0.09 0.09 0.09 0.03 -0.22 58 5 2,872 0
29JAN26 530.00 C 0.00 0.00 0.00 0.02 -0.22 61 0 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.01 -0.22 61 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.21 66 0 1,174 0
29JAN26 560.00 C 0.00 0.00 0.00 0.01 -0.20 70 0 2,992 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 74 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 77 0 999 0
30JAN26 310.00 C 0.00 0.00 0.00 115.54 -1.53 165 0 0 0
30JAN26 320.00 C 0.00 0.00 0.00 104.93 -2.11 144 0 0 0
30JAN26 330.00 C 0.00 0.00 0.00 93.66 -3.33 113 0 0 0
30JAN26 340.00 C 0.00 0.00 0.00 84.63 -2.51 115 0 0 0
30JAN26 350.00 C 0.00 0.00 0.00 72.22 -6.50 49 0 0 0
30JAN26 360.00 C 0.00 0.00 0.00 64.11 -3.19 85 0 0 0
30JAN26 370.00 C 0.00 0.00 0.00 52.48 -4.86 49 0 0 0
30JAN26 380.00 C 0.00 0.00 0.00 43.68 -3.29 58 0 0 0
30JAN26 390.00 C 0.00 0.00 0.00 33.22 -4.71 42 0 0 0
30JAN26 400.00 C 0.00 0.00 0.00 23.40 -4.10 33 0 0 0
30JAN26 410.00 C 19.21 19.21 19.21 14.70 -3.06 30 116 96 +81
30JAN26 420.00 C 12.60 12.60 6.00 7.38 -2.44 26 324 300 +299
30JAN26 430.00 C 5.99 5.99 2.47 3.23 -1.18 27 1,042 653 +396
30JAN26 440.00 C 2.50 2.50 1.18 1.48 -0.78 29 2,746 5,244 +2,601
30JAN26 450.00 C 0.97 1.08 0.75 0.63 -0.75 31 112 311 +112
30JAN26 460.00 C 0.56 0.56 0.48 0.35 -0.59 35 111 122 +107
30JAN26 470.00 C 0.39 0.39 0.27 0.20 -0.50 38 53 53 +53
30JAN26 480.00 C 0.00 0.00 0.00 0.12 -0.43 41 0 0 0
30JAN26 490.00 C 0.00 0.00 0.00 0.08 -0.39 45 0 5 0
30JAN26 500.00 C 0.00 0.00 0.00 0.06 -0.35 48 0 0 0
30JAN26 510.00 C 0.00 0.00 0.00 0.04 -0.33 51 0 0 0
30JAN26 520.00 C 0.00 0.00 0.00 0.03 -0.32 54 0 0 0
30JAN26 530.00 C 0.00 0.00 0.00 0.02 -0.31 56 0 0 0
30JAN26 540.00 C 0.00 0.00 0.00 0.01 -0.31 57 0 0 0
30JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.30 61 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 0.01 -0.29 64 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 136.77 -2.40 91 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 131.64 -1.75 87 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 122.49 -8.04 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 115.54 -1.73 71 0 25 0
26FEB26 320.00 C 0.00 0.00 0.00 104.93 -2.37 61 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 93.99 -6.26 48 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 84.63 -2.73 48 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 75.28 -4.46 46 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 65.17 -2.34 40 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 55.21 -2.51 35 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 44.41 -3.72 26 0 38 0
26FEB26 390.00 C 0.00 0.00 0.00 35.90 -2.03 27 0 102 0
26FEB26 400.00 C 25.60 25.60 25.60 26.61 -4.64 23 10 547 +10
26FEB26 410.00 C 23.66 23.66 21.88 19.94 -3.37 24 55 1,538 -8
26FEB26 420.00 C 16.20 16.20 12.13 13.51 -2.49 23 203 2,600 -65
26FEB26 430.00 C 12.40 12.80 8.42 9.03 -1.93 23 843 1,311 -9
26FEB26 440.00 C 8.50 8.65 5.68 6.10 -1.18 24 498 2,722 -132
26FEB26 450.00 C 5.92 5.93 3.80 4.10 -0.55 25 450 1,734 -85
26FEB26 460.00 C 4.20 4.20 2.63 2.78 -0.11 26 357 1,854 +50
26FEB26 470.00 C 2.80 2.82 1.86 1.95 +0.20 27 326 2,096 +175
26FEB26 480.00 C 2.03 2.05 1.50 1.33 +0.29 28 170 2,015 +73
26FEB26 490.00 C 1.17 1.19 1.16 0.93 +0.32 29 76 1,233 +61
26FEB26 500.00 C 1.21 1.21 1.00 0.65 +0.24 30 33 1,384 +30
26FEB26 510.00 C 0.89 0.89 0.89 0.47 +0.10 31 8 988 +8
26FEB26 520.00 C 0.00 0.00 0.00 0.34 -0.01 32 0 948 0
26FEB26 530.00 C 0.65 0.65 0.65 0.25 -0.08 33 19 2,723 0
26FEB26 540.00 C 0.50 0.50 0.50 0.19 -0.13 34 5 471 +5
26FEB26 550.00 C 0.00 0.00 0.00 0.15 -0.16 36 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.11 -0.19 36 0 259 0
30MAR26 215.00 C 0.00 0.00 0.00 207.66 -4.89 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 202.69 -4.57 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 197.86 -4.42 48 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 196.39 -0.49 102 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 187.89 -6.57 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 186.19 -1.15 94 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 180.40 -6.31 86 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 176.65 -0.73 91 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 168.36 -3.47 60 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 162.73 -5.34 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 158.42 -4.03 56 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 155.17 -3.19 71 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 151.41 -0.07 75 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 145.63 -3.03 69 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 140.61 -2.36 66 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 136.77 -2.40 69 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 131.64 -1.75 66 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 123.88 -6.65 47 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 115.54 -4.35 54 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 106.34 -3.03 53 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 96.13 -4.12 47 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 84.63 -4.22 36 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 75.28 -4.46 35 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 65.17 -4.03 30 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 56.45 -3.14 30 0 654 0
30MAR26 380.00 C 48.02 48.02 48.02 46.93 -3.16 27 116 907 +116
30MAR26 390.00 C 0.00 0.00 0.00 37.55 -5.30 24 0 1,105 0
30MAR26 400.00 C 0.00 0.00 0.00 30.82 -3.99 25 0 2,844 0
30MAR26 410.00 C 28.50 28.50 28.50 23.50 -2.74 24 50 1,667 -50
30MAR26 420.00 C 21.74 21.74 16.86 17.97 -2.36 24 918 4,608 +717
30MAR26 430.00 C 16.90 17.50 11.52 13.66 -1.84 24 333 3,770 +171
30MAR26 440.00 C 13.00 13.00 9.92 10.66 -1.29 25 27 1,252 -14
30MAR26 450.00 C 10.05 10.29 7.44 8.01 -1.42 26 102 4,984 +45
30MAR26 460.00 C 8.03 8.04 5.83 6.30 -1.33 27 172 5,838 +38
30MAR26 470.00 C 6.25 6.25 5.83 4.92 -1.32 28 53 3,528 +50
30MAR26 480.00 C 4.95 4.95 3.58 3.89 -1.21 29 265 2,959 +184
30MAR26 490.00 C 3.95 3.95 3.07 3.10 -1.21 30 145 2,195 +80
30MAR26 500.00 C 3.37 3.43 2.66 2.44 -1.19 30 890 14,591 +819
30MAR26 510.00 C 2.86 2.86 2.86 2.01 -1.13 31 15 2,061 +15
30MAR26 520.00 C 2.41 2.41 1.87 1.61 -1.07 32 547 4,940 0
30MAR26 530.00 C 1.63 1.74 1.48 1.36 -1.03 33 660 10,572 +240
30MAR26 540.00 C 1.81 1.90 1.81 1.07 -1.05 34 11 1,851 -1
30MAR26 550.00 C 0.00 0.00 0.00 0.92 -0.96 34 0 529 0
30MAR26 560.00 C 0.00 0.00 0.00 0.78 -0.95 35 0 672 0
30MAR26 570.00 C 0.00 0.00 0.00 0.66 -0.93 36 0 319 0
30MAR26 580.00 C 0.00 0.00 0.00 0.59 -0.86 37 0 2,560 0
29APR26 295.00 C 0.00 0.00 0.00 131.64 -4.88 57 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 123.88 -6.86 41 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 116.60 -3.29 50 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 106.34 -3.03 45 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 96.13 -4.12 40 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 84.63 -4.22 31 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 76.15 -3.59 33 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 66.51 -2.69 30 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 56.45 -3.14 26 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 46.93 -3.16 23 0 1 0
29APR26 390.00 C 0.00 0.00 0.00 38.37 -4.48 22 0 10 0
29APR26 400.00 C 0.00 0.00 0.00 32.62 -3.93 24 0 21 0
29APR26 410.00 C 0.00 0.00 0.00 26.76 -2.77 24 0 8 0
29APR26 420.00 C 22.09 22.09 20.40 21.60 -2.05 25 39 189 +18
29APR26 430.00 C 19.69 19.69 16.80 17.24 -1.93 25 37 750 +5
29APR26 440.00 C 15.98 15.98 13.20 14.17 -1.41 26 35 329 0
29APR26 450.00 C 14.05 14.05 12.07 11.70 -1.23 26 17 501 -2
29APR26 460.00 C 11.47 11.47 9.93 10.15 -0.73 28 45 1,056 +15
29APR26 470.00 C 9.59 9.80 8.26 8.83 -0.50 29 90 268 +57
29APR26 480.00 C 8.08 8.08 6.44 7.89 -0.13 30 188 725 +143
29APR26 490.00 C 6.86 7.12 5.51 7.04 +0.08 32 307 435 +152
29APR26 500.00 C 5.83 6.09 5.06 6.39 +0.29 33 97 16,782 +87
29APR26 510.00 C 5.03 5.03 4.24 5.87 +0.46 35 58 921 -12
29APR26 520.00 C 4.36 4.36 3.69 5.38 +0.62 36 491 4,158 +491
29APR26 530.00 C 3.26 3.41 3.20 5.02 +0.68 37 599 644 +390
29APR26 540.00 C 2.87 2.87 2.87 4.75 +0.82 39 30 120 +30
29APR26 550.00 C 2.63 2.63 2.57 4.49 +0.96 40 60 105 +60
29APR26 560.00 C 2.33 2.33 2.07 4.25 +0.96 41 45 186 +45
29APR26 570.00 C 1.86 2.19 1.80 4.04 +0.98 43 120 90 +90
29APR26 580.00 C 0.00 0.00 0.00 4.03 +1.19 44 0 337 0
29JUN26 220.00 C 0.00 0.00 0.00 205.33 -2.92 70 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 200.28 -2.25 67 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 196.39 -1.12 69 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 187.89 -6.57 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 186.19 -1.62 64 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 180.40 -6.31 59 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 176.65 -1.30 62 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 168.36 -4.61 43 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 162.98 -5.12 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 159.94 -3.20 50 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 155.17 -3.19 49 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 151.41 -1.15 51 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 145.69 -2.97 47 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 140.61 -2.60 45 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 136.77 -2.40 47 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 131.64 -4.88 45 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 125.87 -4.87 41 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 116.60 -3.29 39 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 106.63 -2.74 36 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 96.13 -4.12 32 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 87.31 -2.94 31 0 63 0
29JUN26 350.00 C 0.00 0.00 0.00 77.07 -3.89 28 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 66.86 -3.85 24 0 45 0
29JUN26 370.00 C 0.00 0.00 0.00 61.49 -3.42 28 0 102 0
29JUN26 380.00 C 0.00 0.00 0.00 53.95 -2.44 27 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 45.58 -3.44 25 0 501 0
29JUN26 400.00 C 0.00 0.00 0.00 39.48 -2.73 25 0 350 0
29JUN26 410.00 C 0.00 0.00 0.00 34.01 -2.35 25 0 186 0
29JUN26 420.00 C 29.00 29.00 28.31 29.20 -2.26 26 56 864 0
29JUN26 430.00 C 28.70 28.70 24.84 25.07 -1.72 26 223 799 +205
29JUN26 440.00 C 0.00 0.00 0.00 21.54 -1.47 26 0 706 0
29JUN26 450.00 C 18.80 18.80 18.00 18.61 -1.23 27 18 1,123 +2
29JUN26 460.00 C 16.17 16.17 15.57 15.92 -1.63 27 430 3,204 +400
29JUN26 470.00 C 0.00 0.00 0.00 13.86 -1.07 28 0 1,617 0
29JUN26 480.00 C 14.37 14.37 14.37 12.14 -0.91 28 3 1,232 0
29JUN26 490.00 C 0.00 0.00 0.00 10.62 -0.89 29 0 2,296 0
29JUN26 500.00 C 0.00 0.00 0.00 9.29 -0.88 29 0 1,588 0
29JUN26 510.00 C 0.00 0.00 0.00 8.12 -0.86 30 3 269 +3
29JUN26 520.00 C 0.00 0.00 0.00 7.19 -0.79 30 6 737 0
29JUN26 530.00 C 6.68 6.68 6.68 6.27 -0.91 31 4 2,895 +3
29JUN26 540.00 C 7.18 7.18 7.18 5.60 -0.71 31 50 707 0
29JUN26 550.00 C 6.40 6.40 5.82 4.99 -0.58 32 31 161 -10
29JUN26 560.00 C 6.27 6.27 6.27 4.27 -0.89 32 50 169 -1
29JUN26 570.00 C 0.00 0.00 0.00 4.04 -0.56 33 0 215 0
29JUN26 580.00 C 0.00 0.00 0.00 4.03 -0.17 34 0 219 0
29SEP26 290.00 C 0.00 0.00 0.00 136.77 -2.49 35 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 132.98 -3.54 36 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 125.87 -4.87 30 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 116.60 -4.32 29 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 106.63 -4.48 26 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 96.13 -6.70 23 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 89.87 -5.06 26 0 1 0
29SEP26 350.00 C 85.09 85.09 85.09 82.54 -2.55 27 1 48 +1
29SEP26 360.00 C 0.00 0.00 0.00 72.60 -5.27 24 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 65.81 -4.51 24 0 15 0
29SEP26 380.00 C 0.00 0.00 0.00 59.31 -4.09 25 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 53.44 -3.17 25 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 47.77 -3.05 25 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 42.72 -2.87 25 0 674 0
29SEP26 420.00 C 0.00 0.00 0.00 37.93 -2.61 26 0 126 0
29SEP26 430.00 C 0.00 0.00 0.00 33.77 -2.42 26 0 153 0
29SEP26 440.00 C 32.55 32.55 32.55 30.50 -1.39 26 1 1,405 0
29SEP26 450.00 C 30.30 30.30 30.30 27.80 -1.02 27 45 826 0
29SEP26 460.00 C 0.00 0.00 0.00 25.26 -0.51 28 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 23.24 -0.05 28 0 1,490 0
29SEP26 480.00 C 0.00 0.00 0.00 21.24 +0.31 29 0 55 0
29SEP26 490.00 C 0.00 0.00 0.00 19.59 +0.74 30 0 47 0
29SEP26 500.00 C 17.80 17.80 17.80 18.17 +1.08 30 20 355 +20
29SEP26 510.00 C 0.00 0.00 0.00 16.77 +1.44 31 0 391 0
29SEP26 520.00 C 14.90 14.90 14.90 15.58 +1.61 32 1 254 +1
29SEP26 530.00 C 0.00 0.00 0.00 14.63 +1.80 32 0 110 0
29SEP26 540.00 C 0.00 0.00 0.00 13.70 +1.76 33 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 13.19 +2.38 34 0 214 0
29SEP26 560.00 C 0.00 0.00 0.00 12.43 +2.62 35 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 11.83 +2.86 35 0 61 0
29SEP26 580.00 C 0.00 0.00 0.00 11.24 +2.78 36 0 296 0
30DEC26 290.00 C 0.00 0.00 0.00 136.77 -3.74 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 133.70 -2.82 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 125.87 -5.20 21 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 121.35 -0.88 29 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 108.90 -5.11 23 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 100.21 -5.38 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 94.88 -2.32 26 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 87.48 -5.63 26 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 78.75 -3.48 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 72.95 -2.84 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 66.45 -2.97 25 0 22 0
30DEC26 390.00 C 0.00 0.00 0.00 60.46 -3.22 25 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 55.06 -2.93 25 0 114 0
30DEC26 410.00 C 0.00 0.00 0.00 50.06 -2.93 25 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 45.32 -2.68 26 0 696 0
30DEC26 430.00 C 39.90 39.90 39.90 41.07 -2.61 26 2 415 +2
30DEC26 440.00 C 0.00 0.00 0.00 37.46 -1.98 26 3 339 +3
30DEC26 450.00 C 0.00 0.00 0.00 34.30 -1.80 26 0 43 0
30DEC26 460.00 C 0.00 0.00 0.00 31.26 -1.78 27 0 27 0
30DEC26 470.00 C 0.00 0.00 0.00 28.64 -1.43 27 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 26.28 -1.40 27 3 82 0
30DEC26 490.00 C 0.00 0.00 0.00 23.94 -1.38 28 0 11 0
30DEC26 500.00 C 0.00 0.00 0.00 22.06 -1.08 28 0 392 0
30DEC26 510.00 C 0.00 0.00 0.00 20.31 -1.05 28 0 23 0
30DEC26 520.00 C 0.00 0.00 0.00 18.57 -1.16 29 0 228 0
30DEC26 530.00 C 19.20 19.20 19.20 17.13 -1.21 29 21 102 +1
30DEC26 540.00 C 0.00 0.00 0.00 15.88 -0.78 29 0 28 0
30DEC26 550.00 C 0.00 0.00 0.00 15.09 -0.76 30 0 10 0
30DEC26 560.00 C 0.00 0.00 0.00 13.82 -0.91 30 0 0 0
TOTAL CALL 19,224 238,658 +7,757
23JAN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
23JAN26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
23JAN26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
23JAN26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 462 0
23JAN26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
23JAN26 410.00 P 0.01 0.04 0.01 0.00 -0.04 0 103 622 +33
23JAN26 420.00 P 0.01 1.00 0.01 0.00 -0.49 0 650 2,793 +39
23JAN26 430.00 P 1.68 8.20 1.18 8.00 +3.79 0 896 0 -455
23JAN26 440.00 P 9.66 19.72 9.50 18.00 +4.39 0 348 0 -210
23JAN26 450.00 P 0.00 0.00 0.00 28.00 +4.10 0 0 0 -73
23JAN26 460.00 P 0.00 0.00 0.00 38.00 +3.07 0 0 0 0
23JAN26 470.00 P 0.00 0.00 0.00 48.00 +4.07 0 0 0 0
23JAN26 480.00 P 0.00 0.00 0.00 58.00 +2.41 0 0 0 0
23JAN26 490.00 P 0.00 0.00 0.00 68.00 +3.98 0 0 0 0
23JAN26 500.00 P 0.00 0.00 0.00 78.00 +3.92 0 0 0 0
23JAN26 510.00 P 0.00 0.00 0.00 88.00 +3.86 0 0 0 0
23JAN26 520.00 P 0.00 0.00 0.00 98.00 +2.07 0 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 108.00 +3.71 0 0 0 0
23JAN26 540.00 P 0.00 0.00 0.00 118.00 +0.20 0 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 128.00 +3.54 0 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 138.00 +0.60 0 0 0 0
29JAN26 290.00 P 0.02 0.02 0.02 0.01 0.00 94 1 1 +1
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 90 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 86 0 181 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 78 0 106 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 71 0 882 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 63 0 535 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 56 0 377 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 49 0 895 0
29JAN26 360.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 2,176 0
29JAN26 370.00 P 0.00 0.00 0.00 0.05 +0.04 42 0 2,779 0
29JAN26 380.00 P 0.15 0.15 0.15 0.11 +0.10 38 70 4,203 +46
29JAN26 390.00 P 0.15 0.32 0.15 0.27 +0.22 34 214 5,722 +173
29JAN26 400.00 P 0.30 0.50 0.24 0.65 +0.41 30 771 7,411 +291
29JAN26 410.00 P 0.48 2.00 0.40 1.63 +0.75 27 531 3,687 -4
29JAN26 420.00 P 1.90 5.18 1.31 4.06 +1.28 23 1,317 3,718 +337
29JAN26 430.00 P 4.77 11.50 4.56 10.41 +3.28 25 386 2,577 -18
29JAN26 440.00 P 11.99 12.44 11.99 19.17 +4.17 31 6 1,437 -3
29JAN26 450.00 P 20.00 22.06 20.00 28.50 +4.60 34 39 213 -15
29JAN26 460.00 P 30.60 30.60 30.60 38.21 +3.28 37 13 541 -13
29JAN26 470.00 P 40.00 49.80 40.00 49.53 +5.60 64 39 89 -38
29JAN26 480.00 P 0.00 0.00 0.00 59.77 +4.18 76 0 75 0
29JAN26 490.00 P 0.00 0.00 0.00 69.97 +5.95 87 0 36 0
29JAN26 500.00 P 0.00 0.00 0.00 80.34 +6.26 99 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 90.64 +6.50 110 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 99.85 +3.92 109 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 110.07 +5.78 120 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 119.96 +2.16 126 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 128.00 +0.69 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 139.83 +2.43 138 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 148.00 +1.06 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 160.00 +1.96 154 0 0 0
30JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JAN26 350.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30JAN26 360.00 P 0.00 0.00 0.00 0.05 +0.04 46 0 33 0
30JAN26 370.00 P 0.00 0.00 0.00 0.09 +0.07 42 0 0 0
30JAN26 380.00 P 0.00 0.00 0.00 0.20 +0.14 38 0 0 0
30JAN26 390.00 P 0.27 0.27 0.27 0.42 +0.24 35 5 11 +5
30JAN26 400.00 P 0.51 0.51 0.51 0.96 +0.46 31 1 105 +1
30JAN26 410.00 P 1.01 2.10 1.01 2.19 +0.85 28 207 582 +163
30JAN26 420.00 P 1.80 6.00 1.69 4.80 +1.45 25 847 888 +308
30JAN26 430.00 P 5.50 12.06 5.10 10.80 +3.39 25 238 206 +146
30JAN26 440.00 P 13.25 18.52 13.17 19.17 +3.95 28 47 55 +26
30JAN26 450.00 P 20.66 20.66 20.34 28.50 +2.95 32 30 30 +30
30JAN26 460.00 P 0.00 0.00 0.00 38.21 +2.82 35 0 0 0
30JAN26 470.00 P 0.00 0.00 0.00 49.53 +5.36 59 0 0 0
30JAN26 480.00 P 0.00 0.00 0.00 59.77 +4.18 70 0 0 0
30JAN26 490.00 P 0.00 0.00 0.00 69.97 +5.95 80 0 0 0
30JAN26 500.00 P 0.00 0.00 0.00 80.34 +5.25 92 0 0 0
30JAN26 510.00 P 0.00 0.00 0.00 90.64 +6.50 102 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 100.63 +4.70 110 0 0 0
30JAN26 530.00 P 0.00 0.00 0.00 111.24 +6.08 123 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 119.96 +2.16 116 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 128.00 +0.69 0 0 0 0
30JAN26 560.00 P 0.00 0.00 0.00 139.83 +2.43 128 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 160 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 36 0 171 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 33 0 170 0
26FEB26 320.00 P 0.30 0.30 0.30 0.01 0.00 30 12 1,056 -12
26FEB26 330.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 1,297 0
26FEB26 340.00 P 0.00 0.00 0.00 0.06 +0.05 28 0 678 0
26FEB26 350.00 P 0.00 0.00 0.00 0.13 +0.09 27 0 392 0
26FEB26 360.00 P 0.53 0.59 0.53 0.30 +0.19 26 24 802 +22
26FEB26 370.00 P 0.64 0.64 0.61 0.61 +0.32 26 39 1,911 +35
26FEB26 380.00 P 0.86 1.38 0.80 1.20 +0.52 25 218 3,310 +28
26FEB26 390.00 P 1.33 2.20 1.26 2.09 +0.61 24 67 9,634 +19
26FEB26 400.00 P 2.33 4.00 2.11 3.70 +0.94 23 417 4,898 +106
26FEB26 410.00 P 3.97 7.00 3.67 6.13 +1.16 22 1,457 4,286 +684
26FEB26 420.00 P 6.85 12.00 6.45 9.76 +1.50 21 397 2,077 -17
26FEB26 430.00 P 11.00 16.80 10.87 15.54 +2.49 22 573 1,695 +265
26FEB26 440.00 P 16.92 23.00 16.92 23.12 +3.67 24 37 899 -12
26FEB26 450.00 P 29.11 33.00 29.11 31.17 +4.83 25 61 553 +58
26FEB26 460.00 P 33.60 33.60 33.60 39.01 +3.62 23 3 439 +3
26FEB26 470.00 P 0.00 0.00 0.00 50.56 +6.07 33 0 260 0
26FEB26 480.00 P 57.60 60.00 57.50 59.77 +4.18 34 10 576 +10
26FEB26 490.00 P 0.00 0.00 0.00 70.31 +6.28 40 0 270 0
26FEB26 500.00 P 71.98 71.98 71.98 80.34 +4.79 44 9 416 +9
26FEB26 510.00 P 0.00 0.00 0.00 90.64 +6.50 49 0 360 0
26FEB26 520.00 P 0.00 0.00 0.00 100.63 +4.70 52 0 30 0
26FEB26 530.00 P 0.00 0.00 0.00 111.24 +6.08 58 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 120.41 +2.61 58 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 130.80 +3.49 63 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 139.83 +2.43 61 0 30 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 48 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 102 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 231 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 30 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 29 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 27 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 26 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.02 0.00 26 0 981 0
30MAR26 310.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 1,236 0
30MAR26 320.00 P 0.65 0.65 0.65 0.13 +0.02 26 13 1,016 0
30MAR26 330.00 P 0.00 0.00 0.00 0.26 +0.04 26 0 934 0
30MAR26 340.00 P 0.00 0.00 0.00 0.50 +0.06 26 0 1,568 0
30MAR26 350.00 P 1.45 1.45 1.39 0.92 +0.10 25 47 7,188 +47
30MAR26 360.00 P 1.39 1.90 1.39 1.62 +0.20 25 35 8,061 -15
30MAR26 370.00 P 2.04 2.63 2.04 2.62 +0.23 25 255 1,879 +81
30MAR26 380.00 P 3.12 4.40 2.97 4.03 +0.39 24 229 2,464 +147
30MAR26 390.00 P 4.46 4.48 4.46 6.10 +0.53 24 18 2,665 +16
30MAR26 400.00 P 7.06 10.00 6.56 8.90 +0.74 23 1,274 4,353 +834
30MAR26 410.00 P 9.83 13.77 9.76 12.58 +1.07 23 234 4,837 -91
30MAR26 420.00 P 14.05 18.40 13.90 17.43 +1.74 23 103 4,064 +75
30MAR26 430.00 P 19.19 24.79 19.13 23.34 +2.01 23 126 4,892 +77
30MAR26 440.00 P 27.20 27.20 27.20 31.25 +3.25 25 503 1,588 0
30MAR26 450.00 P 0.00 0.00 0.00 39.07 +3.12 26 0 949 0
30MAR26 460.00 P 40.91 41.00 40.17 48.82 +2.96 29 31 648 -29
30MAR26 470.00 P 0.00 0.00 0.00 57.76 +3.57 31 0 215 0
30MAR26 480.00 P 0.00 0.00 0.00 67.08 +3.14 33 0 76 0
30MAR26 490.00 P 0.00 0.00 0.00 76.61 +6.30 35 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 86.27 +4.79 37 0 53 0
30MAR26 510.00 P 0.00 0.00 0.00 96.08 +8.69 40 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 106.03 +7.78 42 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 116.05 +7.93 45 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 125.65 +6.65 46 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 135.95 +8.15 49 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 144.74 +5.94 48 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 153.61 +6.67 46 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 163.36 +5.32 47 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 300.00 P 0.70 0.70 0.70 0.06 +0.01 24 2 22 +2
29APR26 310.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 8 0
29APR26 320.00 P 0.00 0.00 0.00 0.27 +0.05 24 0 51 0
29APR26 330.00 P 0.00 0.00 0.00 0.52 +0.07 24 0 43 0
29APR26 340.00 P 0.00 0.00 0.00 0.95 +0.12 24 0 278 0
29APR26 350.00 P 2.04 2.04 2.04 1.66 +0.22 24 15 444 0
29APR26 360.00 P 2.71 3.06 2.71 2.75 +0.37 24 56 220 +5
29APR26 370.00 P 3.79 5.00 3.79 4.22 +0.49 24 77 634 +47
29APR26 380.00 P 4.75 6.15 4.75 6.04 +0.61 24 23 348 +8
29APR26 390.00 P 7.65 7.81 7.65 8.66 +1.00 24 18 340 +18
29APR26 400.00 P 9.45 12.22 9.45 11.97 +1.29 24 86 1,393 +86
29APR26 410.00 P 13.52 16.31 13.52 16.01 +1.59 24 94 1,584 +34
29APR26 420.00 P 19.12 21.05 19.12 20.79 +1.82 23 63 512 +61
29APR26 430.00 P 22.65 28.24 22.65 26.58 +1.89 23 92 401 +13
29APR26 440.00 P 0.00 0.00 0.00 34.56 +3.36 25 0 146 0
29APR26 450.00 P 0.00 0.00 0.00 42.72 +2.32 27 0 173 0
29APR26 460.00 P 0.00 0.00 0.00 52.27 +3.50 30 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 60.70 +3.83 31 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 69.62 +4.52 32 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 79.27 +7.33 34 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 88.58 +7.10 36 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 96.08 +5.68 34 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 106.03 +6.31 36 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 116.24 +7.00 39 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 125.87 +6.87 40 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 136.04 +6.55 42 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 145.10 +5.80 42 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 153.79 +5.28 40 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 164.40 +6.36 44 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 30 0 305 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 29 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
29JUN26 255.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.15 +0.04 25 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.20 +0.04 25 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.28 +0.07 25 0 370 0
29JUN26 295.00 P 1.35 1.35 1.35 0.37 +0.08 25 2 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.50 +0.12 25 0 252 0
29JUN26 310.00 P 0.00 0.00 0.00 0.85 +0.20 25 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.37 +0.26 25 0 568 0
29JUN26 330.00 P 2.89 2.89 2.89 2.11 +0.36 25 1 2,359 0
29JUN26 340.00 P 0.00 0.00 0.00 3.13 +0.46 25 0 1,647 0
29JUN26 350.00 P 4.55 4.55 4.55 4.54 +0.64 26 1 2,763 0
29JUN26 360.00 P 5.59 6.30 5.59 6.30 +0.78 25 51 4,128 +51
29JUN26 370.00 P 7.23 7.23 7.23 8.19 +0.75 25 50 1,892 +50
29JUN26 380.00 P 10.50 10.50 10.50 10.82 +1.08 25 5 1,998 +5
29JUN26 390.00 P 11.90 13.82 11.90 13.93 +1.36 25 129 1,146 -50
29JUN26 400.00 P 15.11 17.58 15.11 17.68 +1.71 25 445 2,184 +272
29JUN26 410.00 P 19.00 21.15 19.00 22.02 +2.04 25 31 300 +1
29JUN26 420.00 P 25.52 25.52 25.52 26.85 +2.05 25 2 1,382 -2
29JUN26 430.00 P 28.88 31.29 28.81 32.56 +2.17 25 145 1,226 +115
29JUN26 440.00 P 40.34 40.34 40.34 39.19 +2.42 25 15 439 0
29JUN26 450.00 P 41.29 41.29 41.29 45.83 +0.44 25 40 495 +40
29JUN26 460.00 P 0.00 0.00 0.00 54.82 +2.68 27 0 862 0
29JUN26 470.00 P 0.00 0.00 0.00 61.60 +4.07 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 72.78 +3.20 30 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 81.79 +6.67 31 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 90.81 +6.67 32 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 100.03 +7.91 33 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 107.98 +8.26 33 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 118.94 +7.67 36 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 128.64 +8.24 37 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 138.39 +8.39 39 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 146.67 +7.37 38 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 155.88 +6.44 38 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 167.99 +9.26 43 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.37 +0.09 27 0 118 0
29SEP26 295.00 P 0.00 0.00 0.00 1.69 +0.15 27 0 79 0
29SEP26 300.00 P 0.00 0.00 0.00 2.04 +0.15 27 0 291 0
29SEP26 310.00 P 0.00 0.00 0.00 2.91 +0.23 27 0 196 0
29SEP26 320.00 P 5.20 5.20 5.20 3.98 +0.27 27 1 929 +1
29SEP26 330.00 P 0.00 0.00 0.00 5.42 +0.35 27 0 621 0
29SEP26 340.00 P 0.00 0.00 0.00 7.19 +0.49 27 0 877 0
29SEP26 350.00 P 9.00 9.00 9.00 9.24 +0.59 27 2 805 0
29SEP26 360.00 P 11.78 11.78 11.78 11.78 +0.69 27 3 1,494 +3
29SEP26 370.00 P 0.00 0.00 0.00 14.40 +0.74 26 0 2,494 0
29SEP26 380.00 P 17.50 17.50 17.50 17.56 +1.06 26 1 778 0
29SEP26 390.00 P 0.00 0.00 0.00 21.45 +1.32 27 0 1,589 0
29SEP26 400.00 P 25.54 25.54 25.54 25.57 +1.46 27 15 357 +13
29SEP26 410.00 P 0.00 0.00 0.00 30.40 +1.66 27 0 927 0
29SEP26 420.00 P 32.43 32.43 32.43 35.74 +1.92 27 10 308 0
29SEP26 430.00 P 0.00 0.00 0.00 41.60 +2.18 27 0 179 0
29SEP26 440.00 P 44.50 44.50 44.50 47.94 +2.34 27 15 1,713 0
29SEP26 450.00 P 0.00 0.00 0.00 56.25 +3.94 29 0 298 0
29SEP26 460.00 P 0.00 0.00 0.00 63.91 +4.85 30 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 72.05 +5.54 31 0 326 0
29SEP26 480.00 P 0.00 0.00 0.00 80.28 +6.12 31 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 88.02 +4.49 32 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 95.32 +4.08 31 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 100.36 +1.92 28 0 455 0
29SEP26 520.00 P 0.00 0.00 0.00 108.94 +1.95 29 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 118.94 +4.32 30 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 131.08 +6.23 34 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 138.39 +4.31 33 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 146.67 +3.56 32 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 156.50 +4.43 33 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 167.99 +7.28 36 0 20 0
30DEC26 290.00 P 4.50 4.50 4.50 2.71 +0.16 27 5 101 +5
30DEC26 295.00 P 0.00 0.00 0.00 3.13 +0.12 26 0 82 0
30DEC26 300.00 P 0.00 0.00 0.00 3.63 +0.11 26 0 141 0
30DEC26 310.00 P 0.00 0.00 0.00 4.84 +0.17 26 0 126 0
30DEC26 320.00 P 7.02 7.02 7.02 6.43 +0.33 27 100 296 +100
30DEC26 330.00 P 9.45 9.45 9.45 8.32 +0.46 27 15 239 0
30DEC26 340.00 P 11.00 11.10 11.00 10.40 +0.58 27 2 66 +1
30DEC26 350.00 P 0.00 0.00 0.00 12.95 +0.65 27 0 498 0
30DEC26 360.00 P 15.30 15.30 15.30 15.80 +0.88 27 3 362 +3
30DEC26 370.00 P 0.00 0.00 0.00 18.94 +0.80 27 0 631 0
30DEC26 380.00 P 0.00 0.00 0.00 22.39 +0.92 27 0 187 0
30DEC26 390.00 P 24.63 24.63 24.63 26.32 +1.07 27 45 353 +45
30DEC26 400.00 P 31.00 31.00 31.00 30.71 +1.22 27 2 358 -2
30DEC26 410.00 P 0.00 0.00 0.00 35.59 +1.42 27 0 162 0
30DEC26 420.00 P 0.00 0.00 0.00 40.93 +1.57 27 0 6 0
30DEC26 430.00 P 0.00 0.00 0.00 46.72 +1.71 27 0 497 0
30DEC26 440.00 P 0.00 0.00 0.00 50.23 -0.62 26 0 365 0
30DEC26 450.00 P 0.00 0.00 0.00 60.33 +3.15 28 0 22 0
30DEC26 460.00 P 0.00 0.00 0.00 67.25 +2.73 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 74.97 +5.41 29 0 5 0
30DEC26 480.00 P 0.00 0.00 0.00 82.78 +3.19 29 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 89.97 +3.70 29 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 95.48 +1.43 28 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 105.41 +3.37 29 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 111.97 +1.26 28 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 124.61 +5.34 32 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 133.95 +5.78 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 138.39 +1.40 29 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 151.45 +5.63 33 0 0 0
TOTAL PUT 14,613 189,418 +4,035
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 27.44
29JAN26 18.00 C 0.00 0.00 0.00 9.47 -0.69 150 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.98 -0.66 149 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.48 -0.68 140 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.98 -0.66 131 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.45 -0.69 76 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.47 -0.67 99 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.46 -0.70 75 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.47 -0.68 69 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.47 -0.68 54 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.47 -0.70 39 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 1.47 -0.71 25 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 0.63 -0.54 25 0 191 0
29JAN26 28.00 C 0.42 0.42 0.30 0.17 -0.27 27 35 122 +30
29JAN26 29.00 C 0.00 0.00 0.00 0.03 -0.06 28 0 179 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 137 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 112 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 6 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 88 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.51 -0.71 54 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.02 -0.71 54 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.53 -0.70 53 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.54 -0.70 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.53 -0.71 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.56 -0.70 35 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.58 -0.61 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.64 -0.64 27 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.75 -0.54 23 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.04 -0.47 22 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.53 -0.29 22 0 42 0
26FEB26 29.00 C 0.34 0.34 0.34 0.24 -0.18 22 10 179 -10
26FEB26 30.00 C 0.15 0.15 0.15 0.09 -0.09 22 10 30 +10
26FEB26 31.00 C 0.00 0.00 0.00 0.03 -0.04 22 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.06 -0.70 65 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.57 -0.77 63 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.08 -0.69 61 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.58 -0.69 58 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.07 -0.70 52 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.56 -0.72 46 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.09 -0.69 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.59 -0.63 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.08 -0.72 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.57 -0.66 36 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.63 -0.65 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.63 -0.61 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.69 -0.67 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.77 -0.66 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.87 -0.53 26 0 18 0
30MAR26 26.00 C 2.24 2.24 2.24 2.08 -0.42 24 1 27 0
30MAR26 27.00 C 0.00 0.00 0.00 1.41 -0.45 23 0 47 0
30MAR26 28.00 C 1.25 1.25 0.98 0.90 -0.35 23 35 65 +11
30MAR26 29.00 C 0.72 0.72 0.58 0.53 -0.26 22 52 60 -3
30MAR26 30.00 C 0.00 0.00 0.00 0.31 -0.17 23 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 0.17 -0.11 23 0 27 0
30MAR26 32.00 C 0.00 0.00 0.00 0.09 -0.07 23 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 -0.05 23 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.62 -0.77 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.19 -0.72 41 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.69 -0.73 38 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.67 -0.77 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.72 -0.52 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.82 -0.54 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.90 -0.66 26 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.06 -0.61 25 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.31 -0.47 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.67 -0.44 23 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.16 -0.36 23 0 215 0
29APR26 29.00 C 0.00 0.00 0.00 0.76 -0.28 23 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.49 -0.22 23 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.31 -0.15 23 0 138 0
29APR26 32.00 C 0.00 0.00 0.00 0.19 -0.10 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.11 -0.08 23 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.67 -0.67 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.19 -0.58 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.66 -0.66 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.16 -0.61 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.69 -0.68 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.18 -0.62 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.65 -0.74 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.25 -0.66 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.69 -0.73 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.76 -0.68 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.82 -0.47 29 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 4.90 -0.47 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.03 -0.61 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.22 -0.46 25 0 2 0
29JUN26 26.00 C 2.65 2.65 2.65 2.50 -0.42 24 4 24 +4
29JUN26 27.00 C 0.00 0.00 0.00 1.89 -0.38 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.40 -0.30 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 0.97 -0.29 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.70 -0.18 23 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.48 -0.18 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.32 -0.13 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.21 -0.09 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 -0.06 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.17 -0.60 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.69 -0.68 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.19 -0.61 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.71 -0.68 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.25 -0.66 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.78 -0.64 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.82 -0.62 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.91 -0.42 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.01 -0.44 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.20 -0.47 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.48 -0.42 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.81 -0.52 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.30 -0.45 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.86 -0.32 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.49 -0.27 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.19 -0.22 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.94 -0.18 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.74 -0.15 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.57 -0.13 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.44 -0.10 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 -0.07 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.26 -0.06 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.76 -0.63 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.28 -0.63 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.86 -0.56 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.88 -0.56 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.91 -0.62 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.13 -0.53 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.37 -0.43 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.74 -0.36 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.17 -0.43 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.58 -0.48 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.15 -0.35 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.78 -0.30 23 0 10 0
30DEC26 30.00 C 0.00 0.00 0.00 1.47 -0.25 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.20 -0.23 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.97 -0.20 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.79 -0.16 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 -0.14 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.51 -0.12 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 -0.09 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 -0.08 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.25 -0.07 23 0 0 0
TOTAL CALL 147 2,533 +42
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 105 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 76 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 170 0
29JAN26 26.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 256 0
29JAN26 27.00 P 0.09 0.09 0.09 0.21 +0.15 28 60 305 +60
29JAN26 28.00 P 0.30 0.45 0.30 0.72 +0.39 27 90 153 +90
29JAN26 29.00 P 0.00 0.00 0.00 1.60 +0.60 32 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 2.56 +0.63 0 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.58 +0.70 53 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.56 +0.68 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.56 +0.68 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.56 +0.68 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.56 +0.68 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.56 +0.68 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.56 +0.68 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.56 +0.68 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.07 +0.04 22 0 95 0
26FEB26 26.00 P 0.00 0.00 0.00 0.20 +0.10 22 0 103 0
26FEB26 27.00 P 0.00 0.00 0.00 0.52 +0.23 22 0 56 0
26FEB26 28.00 P 0.00 0.00 0.00 1.02 +0.35 22 0 85 0
26FEB26 29.00 P 0.00 0.00 0.00 1.75 +0.49 22 0 10 0
26FEB26 30.00 P 0.00 0.00 0.00 2.63 +0.59 24 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.58 +0.68 25 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.56 +0.66 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.56 +0.68 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.56 +0.68 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.57 +0.69 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.58 +0.70 48 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.56 +0.68 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.56 +0.68 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.09 +0.03 23 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 0.22 +0.07 23 0 116 0
30MAR26 26.00 P 0.00 0.00 0.00 0.46 +0.14 23 0 191 0
30MAR26 27.00 P 0.00 0.00 0.00 0.83 +0.23 23 0 64 0
30MAR26 28.00 P 0.00 0.00 0.00 1.31 +0.30 22 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 1.97 +0.42 23 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.75 +0.52 23 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.65 +0.51 24 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.57 +0.63 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.56 +0.67 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.56 +0.68 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.57 +0.66 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.58 +0.70 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.56 +0.68 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.56 +0.68 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.18 +0.05 23 0 17 0
29APR26 25.00 P 0.36 0.39 0.36 0.36 +0.10 23 16 78 +16
29APR26 26.00 P 0.58 0.58 0.58 0.64 +0.16 23 15 45 +15
29APR26 27.00 P 1.02 1.02 1.02 1.02 +0.22 23 3 200 0
29APR26 28.00 P 0.00 0.00 0.00 1.50 +0.29 22 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 2.13 +0.41 22 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 2.89 +0.50 23 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.71 +0.57 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.64 +0.50 24 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.60 +0.67 25 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.58 +0.69 27 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.57 +0.57 29 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.58 +0.70 33 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.57 +0.57 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 +0.05 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.29 +0.08 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.50 +0.13 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.79 +0.18 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.13 +0.19 22 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.63 +0.26 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.15 +0.30 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.83 +0.39 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.58 +0.45 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.36 +0.35 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.26 +0.69 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.18 +0.62 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.08 +0.60 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.05 +0.62 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.01 +0.71 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.04 +0.56 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.97 +0.47 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.04 25 0 4 0
29SEP26 20.00 P 0.30 0.30 0.30 0.16 +0.05 25 2 2 +2
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.07 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 +0.11 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.64 +0.14 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.93 +0.19 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.29 +0.24 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.72 +0.29 25 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.23 +0.34 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.81 +0.38 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.46 +0.43 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.19 +0.49 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.96 +0.53 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.79 +0.57 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.65 +0.59 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.55 +0.62 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.48 +0.64 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.43 +0.65 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.40 +0.67 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.39 +0.69 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 +0.04 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 +0.05 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.35 +0.07 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.54 +0.10 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.78 +0.14 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.08 +0.18 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.45 +0.22 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.89 +0.27 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.40 +0.31 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.97 +0.35 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.62 +0.40 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.33 +0.46 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.08 +0.49 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.88 +0.52 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.74 +0.57 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.62 +0.59 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.53 +0.61 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.47 +0.63 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.43 +0.65 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.41 +0.67 31 0 0 0
TOTAL PUT 186 2,678 +183
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$ 130.00
23JAN26 95.00 C 0.00 0.00 0.00 35.00 +0.29 0 0 0 -77
23JAN26 97.50 C 0.00 0.00 0.00 32.50 +0.29 0 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 30.00 +0.29 0 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 27.50 +0.29 0 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 25.00 +0.29 0 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 22.50 +0.29 0 0 0 -150
23JAN26 110.00 C 0.00 0.00 0.00 20.00 +0.29 0 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 17.50 +0.29 0 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 15.00 +0.29 0 0 0 0
23JAN26 117.50 C 0.00 0.00 0.00 12.50 +0.29 0 0 0 0
23JAN26 120.00 C 0.00 0.00 0.00 10.00 +0.29 0 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 7.50 +0.29 0 0 0 -2
23JAN26 125.00 C 4.70 4.70 4.70 5.00 +0.27 0 10 0 -10
23JAN26 127.50 C 2.53 2.53 2.20 2.50 +0.15 0 21 0 -72
23JAN26 130.00 C 0.50 0.90 0.06 0.00 -0.49 0 318 274 -212
23JAN26 132.50 C 0.05 0.05 0.02 0.00 -0.08 0 21 218 -16
23JAN26 135.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 108 0
23JAN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
23JAN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 160.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JAN26 70.00 C 0.00 0.00 0.00 60.07 -0.43 187 0 49 0
29JAN26 72.50 C 0.00 0.00 0.00 57.54 -0.80 147 0 80 0
29JAN26 75.00 C 0.00 0.00 0.00 55.83 +1.09 269 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 53.40 +0.80 260 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 50.19 -0.18 180 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 47.54 +0.29 94 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 45.61 +0.30 202 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 43.50 +0.27 213 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 40.33 +0.58 156 0 406 0
29JAN26 92.50 C 0.00 0.00 0.00 37.55 -0.10 89 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 35.42 +0.66 144 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 32.74 +0.48 118 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 30.96 +1.09 152 0 114 0
29JAN26 102.50 C 0.00 0.00 0.00 27.56 -0.52 68 0 402 0
29JAN26 105.00 C 24.87 24.87 24.86 25.07 -0.02 66 2 4,376 -2
29JAN26 107.50 C 22.67 22.67 22.21 23.25 +0.97 110 2 858 -1
29JAN26 110.00 C 0.00 0.00 0.00 20.08 -0.08 55 0 1,318 0
29JAN26 112.50 C 0.00 0.00 0.00 17.59 +0.29 50 0 710 0
29JAN26 115.00 C 15.65 15.65 15.01 15.57 +0.67 73 2 2,697 -2
29JAN26 117.50 C 13.15 13.15 12.25 13.02 +0.66 61 175 7,377 -175
29JAN26 120.00 C 10.00 10.00 10.00 10.20 -0.02 39 2 2,842 -2
29JAN26 122.50 C 8.28 8.28 7.55 7.55 +0.01 0 15 1,763 -9
29JAN26 125.00 C 5.73 5.73 4.97 5.28 +0.18 25 220 5,011 +157
29JAN26 127.50 C 3.55 3.55 2.65 3.18 +0.10 23 15 2,580 -3
29JAN26 130.00 C 1.70 1.80 1.26 1.41 -0.02 20 98 3,139 +19
29JAN26 132.50 C 0.65 0.75 0.41 0.60 -0.10 22 69 1,515 0
29JAN26 135.00 C 0.26 0.28 0.18 0.24 -0.09 24 127 683 -115
29JAN26 137.50 C 0.00 0.00 0.00 0.09 -0.07 26 0 1,011 0
29JAN26 140.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 1,080 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 752 0
29JAN26 145.00 C 0.02 0.02 0.02 0.01 -0.01 33 5 1,038 -5
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 215 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 900 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30JAN26 97.50 C 0.00 0.00 0.00 33.53 +1.27 154 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 30.96 +1.09 140 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 28.39 +0.31 127 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 25.81 +0.72 114 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 23.25 +0.97 102 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 20.08 -0.08 49 0 0 0
30JAN26 112.50 C 0.00 0.00 0.00 17.88 +0.06 68 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 15.57 +0.67 67 0 0 0
30JAN26 117.50 C 0.00 0.00 0.00 13.02 +0.42 56 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 10.20 -0.02 35 0 0 0
30JAN26 122.50 C 0.00 0.00 0.00 7.85 +0.31 33 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 5.28 +0.15 23 0 0 0
30JAN26 127.50 C 0.00 0.00 0.00 3.23 +0.07 22 0 97 0
30JAN26 130.00 C 1.53 1.53 1.46 1.55 0.00 21 99 260 +50
30JAN26 132.50 C 0.85 0.85 0.59 0.71 -0.08 22 110 182 +39
30JAN26 135.00 C 0.32 0.32 0.24 0.30 -0.09 24 5 146 +2
30JAN26 137.50 C 0.00 0.00 0.00 0.12 -0.08 25 0 0 0
30JAN26 140.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 5 0
30JAN26 142.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30JAN26 145.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30JAN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JAN26 160.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 55.83 +0.06 108 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 53.40 +0.73 104 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 50.52 +0.15 84 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 47.73 +0.48 49 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 45.61 +0.30 78 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 43.50 -0.07 85 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 41.20 +1.24 84 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 37.76 +0.11 39 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 35.42 +0.44 52 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 33.76 +1.31 70 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 30.96 +0.99 60 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 28.39 +0.31 54 0 46 0
26FEB26 105.00 C 0.00 0.00 0.00 26.10 +1.01 53 0 737 0
26FEB26 107.50 C 0.00 0.00 0.00 23.38 +0.95 44 0 621 0
26FEB26 110.00 C 0.00 0.00 0.00 21.06 +0.90 43 0 1,108 0
26FEB26 112.50 C 18.35 18.35 18.35 18.58 +0.58 39 50 1,252 -50
26FEB26 115.00 C 0.00 0.00 0.00 16.15 +0.73 35 0 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 13.39 -0.26 27 0 535 0
26FEB26 120.00 C 0.00 0.00 0.00 11.23 +0.37 27 0 655 0
26FEB26 122.50 C 9.00 9.00 9.00 9.10 +0.32 26 2 883 -2
26FEB26 125.00 C 0.00 0.00 0.00 7.09 +0.20 24 0 796 0
26FEB26 127.50 C 5.35 5.35 5.35 5.36 +0.15 24 25 997 0
26FEB26 130.00 C 4.32 4.32 3.80 3.89 +0.13 23 47 956 +3
26FEB26 132.50 C 2.80 3.12 2.69 2.75 0.00 23 31 751 +9
26FEB26 135.00 C 2.19 2.19 1.90 1.98 +0.01 23 29 1,389 -6
26FEB26 137.50 C 1.33 1.34 1.33 1.31 -0.08 23 4 625 +3
26FEB26 140.00 C 1.08 1.10 0.90 0.83 -0.13 23 103 1,098 +41
26FEB26 142.50 C 0.79 0.79 0.79 0.51 -0.16 23 3 224 0
26FEB26 145.00 C 0.53 0.54 0.49 0.30 -0.17 23 178 434 -99
26FEB26 147.50 C 0.38 0.40 0.38 0.17 -0.14 23 12 80 -2
26FEB26 150.00 C 0.31 0.31 0.31 0.09 -0.12 23 1 27 +1
26FEB26 152.50 C 0.00 0.00 0.00 0.05 -0.09 23 0 750 0
26FEB26 155.00 C 0.00 0.00 0.00 0.03 -0.06 23 0 552 0
26FEB26 157.50 C 0.00 0.00 0.00 0.02 -0.04 24 0 6 0
26FEB26 160.00 C 0.12 0.12 0.12 0.01 -0.03 24 60 285 +25
30MAR26 47.00 C 0.00 0.00 0.00 83.16 +0.30 90 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 82.29 +0.43 122 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 81.16 +0.27 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 80.27 -0.61 114 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 77.75 -0.06 105 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 75.18 +0.29 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 72.69 +0.29 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 70.20 +0.29 55 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 67.71 +0.30 63 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 65.21 +0.29 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 62.72 +0.51 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 60.23 -0.27 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 57.74 -0.60 0 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 55.83 +0.06 88 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 53.40 +0.73 85 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 50.52 +0.15 69 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 47.77 +0.47 0 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 45.92 +0.61 72 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 43.50 -0.07 69 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 41.20 +1.24 69 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 37.81 +0.16 30 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 35.69 +0.71 51 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 33.82 +0.28 58 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 31.26 +0.37 53 0 4,175 0
30MAR26 102.50 C 0.00 0.00 0.00 28.71 +0.26 49 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 26.10 +1.00 43 0 2,821 0
30MAR26 107.50 C 0.00 0.00 0.00 23.38 +0.95 37 0 2,889 0
30MAR26 110.00 C 0.00 0.00 0.00 21.06 +0.81 35 0 6,463 0
30MAR26 112.50 C 18.50 18.50 18.50 18.58 +0.58 32 150 5,812 -150
30MAR26 115.00 C 0.00 0.00 0.00 16.31 -0.01 31 0 2,957 0
30MAR26 117.50 C 0.00 0.00 0.00 13.59 -0.46 25 0 2,422 0
30MAR26 120.00 C 11.50 11.50 11.50 11.46 +0.22 25 25 9,055 0
30MAR26 122.50 C 0.00 0.00 0.00 9.19 -0.67 22 0 1,613 0
30MAR26 125.00 C 7.60 7.60 7.60 7.71 +0.20 24 1 2,049 +1
30MAR26 127.50 C 6.49 6.49 6.27 5.99 +0.09 23 36 1,900 -30
30MAR26 130.00 C 4.57 4.62 4.57 4.62 +0.05 23 9 4,139 -8
30MAR26 132.50 C 0.00 0.00 0.00 3.58 +0.07 23 0 511 0
30MAR26 135.00 C 2.69 2.70 2.69 2.75 +0.06 24 31 1,518 +1
30MAR26 137.50 C 2.05 2.05 2.05 2.09 +0.12 24 1 528 0
30MAR26 140.00 C 0.00 0.00 0.00 1.63 +0.22 24 0 771 0
30MAR26 142.50 C 0.00 0.00 0.00 1.26 +0.27 25 0 677 0
30MAR26 145.00 C 0.92 0.92 0.92 0.97 +0.29 26 30 1,113 +30
30MAR26 147.50 C 0.00 0.00 0.00 0.76 +0.30 26 0 113 0
30MAR26 150.00 C 0.61 0.61 0.61 0.60 +0.29 27 12 6,053 -12
30MAR26 152.50 C 0.00 0.00 0.00 0.49 +0.29 27 0 837 0
30MAR26 155.00 C 0.00 0.00 0.00 0.39 +0.26 28 0 181 0
30MAR26 157.50 C 0.00 0.00 0.00 0.31 +0.23 28 0 210 0
30MAR26 160.00 C 0.00 0.00 0.00 0.25 +0.20 29 0 80 0
29APR26 92.50 C 0.00 0.00 0.00 37.81 -0.74 30 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 35.69 -0.15 45 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 33.82 +0.28 51 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 31.27 +0.38 47 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 28.71 +0.26 43 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 26.10 +0.96 38 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 23.38 +0.18 33 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 21.06 +0.25 31 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 18.58 +0.58 29 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 16.31 -0.01 27 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 14.33 +0.28 28 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 12.26 +0.25 27 0 6 0
29APR26 122.50 C 0.00 0.00 0.00 9.76 -0.10 23 0 5 0
29APR26 125.00 C 0.00 0.00 0.00 8.26 +0.20 23 0 113 0
29APR26 127.50 C 0.00 0.00 0.00 6.76 +0.20 23 0 136 0
29APR26 130.00 C 5.37 5.37 5.37 5.46 +0.14 23 6 121 +2
29APR26 132.50 C 0.00 0.00 0.00 4.36 +0.08 23 0 1,017 0
29APR26 135.00 C 0.00 0.00 0.00 3.46 +0.17 23 0 922 0
29APR26 137.50 C 2.72 2.78 2.72 2.68 +0.22 23 13 509 +13
29APR26 140.00 C 0.00 0.00 0.00 2.03 +0.24 22 0 403 0
29APR26 142.50 C 0.00 0.00 0.00 1.51 +0.25 22 0 38 0
29APR26 145.00 C 1.45 1.45 1.45 1.13 +0.27 22 6 131 +6
29APR26 147.50 C 0.00 0.00 0.00 0.82 +0.25 22 0 15 0
29APR26 150.00 C 1.00 1.00 0.94 0.60 +0.24 22 231 737 +200
29APR26 152.50 C 0.00 0.00 0.00 0.49 +0.27 22 0 9 0
29APR26 155.00 C 0.00 0.00 0.00 0.39 +0.26 23 0 3 0
29APR26 157.50 C 0.00 0.00 0.00 0.31 +0.23 23 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.25 +0.20 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 71.05 +1.14 90 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 67.71 +0.30 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 66.16 +1.24 83 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 63.65 +0.95 79 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 60.23 -0.27 42 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 57.74 -0.60 42 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 55.88 +0.11 64 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 53.40 +0.73 61 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 51.57 +1.20 65 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 47.77 -0.03 29 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 45.92 +0.61 52 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 43.50 -0.07 49 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 41.20 +1.24 49 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 38.09 -0.46 38 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 35.69 -0.15 37 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 33.82 +0.26 41 0 418 0
29JUN26 100.00 C 30.41 30.41 30.41 31.29 +0.40 38 30 875 +30
29JUN26 102.50 C 0.00 0.00 0.00 28.71 +0.26 35 0 397 0
29JUN26 105.00 C 0.00 0.00 0.00 26.10 +0.72 31 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 23.38 +0.18 27 0 911 0
29JUN26 110.00 C 0.00 0.00 0.00 21.06 +0.25 26 0 4,991 0
29JUN26 112.50 C 0.00 0.00 0.00 19.29 +1.19 27 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 17.13 +0.04 26 0 3,417 0
29JUN26 117.50 C 0.00 0.00 0.00 14.33 +0.09 22 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 13.26 0.00 25 0 488 0
29JUN26 122.50 C 11.30 11.30 11.30 11.19 +0.35 23 1 153 -1
29JUN26 125.00 C 0.00 0.00 0.00 9.42 +0.04 22 0 6,250 0
29JUN26 127.50 C 0.00 0.00 0.00 8.02 +0.02 22 0 260 0
29JUN26 130.00 C 6.73 6.79 6.71 6.81 +0.05 22 121 2,252 +96
29JUN26 132.50 C 6.18 6.18 5.66 5.74 +0.06 22 108 150 +94
29JUN26 135.00 C 4.90 4.90 4.89 4.81 -0.09 22 2 95 +2
29JUN26 137.50 C 4.15 4.15 4.15 4.06 -0.21 22 4 94 0
29JUN26 140.00 C 3.69 3.69 3.45 3.50 -0.19 22 52 258 +15
29JUN26 142.50 C 0.00 0.00 0.00 2.94 -0.28 22 0 56 0
29JUN26 145.00 C 2.55 2.55 2.55 2.42 -0.37 22 1 11 -1
29JUN26 147.50 C 2.05 2.05 2.05 1.95 -0.49 22 1 706 0
29JUN26 150.00 C 0.00 0.00 0.00 1.60 -0.51 22 0 120 0
29JUN26 152.50 C 0.00 0.00 0.00 1.28 -0.59 22 0 260 0
29JUN26 155.00 C 0.00 0.00 0.00 1.02 -0.61 22 0 63 0
29JUN26 157.50 C 0.00 0.00 0.00 0.81 -0.62 22 0 30 0
29JUN26 160.00 C 1.09 1.09 1.05 0.63 -0.64 22 275 316 +274
29SEP26 70.00 C 0.00 0.00 0.00 60.23 -0.27 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.94 -0.40 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.88 +0.11 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.40 +0.73 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.57 +1.20 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.99 +1.19 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.92 +0.61 41 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 43.50 -0.07 39 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 41.20 +0.90 38 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 38.21 -0.34 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.69 -0.15 30 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 33.82 +0.26 32 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 31.29 +0.40 29 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 28.71 +0.26 27 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 26.20 +0.82 25 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 23.38 +0.18 21 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 22.42 +1.45 25 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 19.84 +0.87 23 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 18.27 +0.68 23 0 31 0
29SEP26 117.50 C 16.12 16.12 16.06 16.50 +0.92 23 20 800 +20
29SEP26 120.00 C 0.00 0.00 0.00 14.46 +0.37 22 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 12.93 +0.29 22 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 11.56 +0.22 22 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 10.23 +0.13 22 0 40 0
29SEP26 130.00 C 8.83 8.83 8.83 9.05 +0.06 22 2 50 -2
29SEP26 132.50 C 0.00 0.00 0.00 7.91 -0.04 21 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 7.07 0.00 22 0 291 0
29SEP26 137.50 C 0.00 0.00 0.00 6.28 +0.03 22 0 81 0
29SEP26 140.00 C 5.47 5.47 5.47 5.62 +0.06 22 1 1,873 +1
29SEP26 142.50 C 0.00 0.00 0.00 4.96 +0.09 23 0 39 0
29SEP26 145.00 C 0.00 0.00 0.00 4.45 +0.12 23 0 100 0
29SEP26 147.50 C 0.00 0.00 0.00 3.94 +0.15 23 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 3.51 +0.16 23 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 3.14 +0.19 23 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.77 +0.19 24 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 2.48 +0.16 24 0 50 0
29SEP26 160.00 C 0.00 0.00 0.00 2.22 +0.13 24 0 97 0
30DEC26 80.00 C 0.00 0.00 0.00 51.57 +1.20 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.99 +1.19 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.92 +0.61 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.50 -0.07 32 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 41.20 +0.90 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.21 -0.34 26 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 35.72 -0.12 24 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 33.82 +0.26 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.29 +0.40 23 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 29.73 +1.28 25 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 26.53 +0.08 21 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 24.76 +0.67 21 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 22.83 +0.67 21 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 21.11 +0.65 22 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 19.89 +1.06 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.81 +0.51 22 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 16.27 +0.42 22 0 26 0
30DEC26 122.50 C 0.00 0.00 0.00 14.81 +0.32 22 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 13.44 +0.22 22 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 12.12 +0.11 21 0 1 0
30DEC26 130.00 C 10.88 10.88 10.88 10.93 0.00 21 4 58 +4
30DEC26 132.50 C 0.00 0.00 0.00 9.74 -0.11 21 0 11 0
30DEC26 135.00 C 0.00 0.00 0.00 8.93 -0.12 22 0 367 0
30DEC26 137.50 C 7.77 7.77 7.77 8.13 -0.11 22 8 8 +8
30DEC26 140.00 C 7.20 7.20 7.20 7.41 -0.12 22 4 56 0
30DEC26 142.50 C 0.00 0.00 0.00 6.79 -0.11 22 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.16 -0.12 23 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.65 -0.11 23 0 23 0
30DEC26 150.00 C 0.00 0.00 0.00 5.18 -0.11 23 0 81 0
30DEC26 152.50 C 0.00 0.00 0.00 4.71 -0.10 23 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 4.32 -0.10 24 0 67 0
30DEC26 157.50 C 0.00 0.00 0.00 3.98 -0.10 24 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.64 -0.09 24 0 84 0
TOTAL CALL 3,046 170,076 -70
23JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
23JAN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
23JAN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
23JAN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 516 0
23JAN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 461 0
23JAN26 122.50 P 0.03 0.03 0.03 0.00 -0.01 0 1 362 0
23JAN26 125.00 P 0.02 0.03 0.02 0.00 -0.03 0 5 752 -1
23JAN26 127.50 P 0.03 0.03 0.03 0.00 -0.14 0 1 294 -1
23JAN26 130.00 P 0.30 0.46 0.25 0.00 -0.82 0 61 131 +42
23JAN26 132.50 P 0.00 0.00 0.00 2.50 -0.47 0 0 0 0
23JAN26 135.00 P 0.00 0.00 0.00 5.00 -0.47 0 0 0 0
23JAN26 137.50 P 0.00 0.00 0.00 7.50 -0.54 0 0 0 0
23JAN26 140.00 P 0.00 0.00 0.00 10.00 -0.30 0 0 0 0
23JAN26 142.50 P 0.00 0.00 0.00 12.50 -0.57 0 0 0 0
23JAN26 145.00 P 0.00 0.00 0.00 15.00 -0.56 0 0 0 0
23JAN26 147.50 P 0.00 0.00 0.00 17.50 -0.55 0 0 0 0
23JAN26 150.00 P 0.00 0.00 0.00 20.00 -0.30 0 0 0 0
23JAN26 152.50 P 0.00 0.00 0.00 22.50 -0.56 0 0 0 0
23JAN26 155.00 P 0.00 0.00 0.00 25.00 -0.57 0 0 0 0
23JAN26 157.50 P 0.00 0.00 0.00 27.50 -0.55 0 0 0 0
23JAN26 160.00 P 0.00 0.00 0.00 30.00 - 0 0 0 -
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1,336 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 157 0 466 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 148 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 140 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 132 0 606 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 124 0 1,275 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,365 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 109 0 841 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2,993 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1,664 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,586 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 81 0 3,585 0
29JAN26 100.00 P 0.01 0.01 0.01 0.01 0.00 74 1 4,261 0
29JAN26 102.50 P 0.01 0.01 0.01 0.01 0.00 68 99 2,397 +33
29JAN26 105.00 P 0.02 0.02 0.02 0.01 0.00 62 25 3,241 0
29JAN26 107.50 P 0.04 0.04 0.01 0.02 0.00 60 28 3,708 -25
29JAN26 110.00 P 0.03 0.03 0.03 0.03 0.00 56 14 2,889 -4
29JAN26 112.50 P 0.04 0.04 0.04 0.04 0.00 51 10 1,824 -10
29JAN26 115.00 P 0.05 0.05 0.05 0.05 -0.01 46 95 3,403 0
29JAN26 117.50 P 0.08 0.08 0.06 0.08 -0.01 42 11 1,288 0
29JAN26 120.00 P 0.09 0.12 0.09 0.13 -0.02 38 123 3,357 -22
29JAN26 122.50 P 0.15 0.16 0.14 0.22 -0.05 34 257 2,790 -142
29JAN26 125.00 P 0.28 0.29 0.21 0.37 -0.11 29 403 4,172 +211
29JAN26 127.50 P 0.50 0.70 0.48 0.69 -0.19 25 365 1,443 +225
29JAN26 130.00 P 1.20 1.56 1.19 1.38 -0.38 21 49 704 +20
29JAN26 132.50 P 2.66 3.10 2.63 3.03 -0.53 22 12 79 +5
29JAN26 135.00 P 0.00 0.00 0.00 5.19 -0.57 24 0 18 0
29JAN26 137.50 P 0.00 0.00 0.00 7.55 -0.57 25 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 10.01 -0.64 28 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 12.50 -0.60 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 15.00 -0.56 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 18.03 -0.30 74 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 20.00 -0.91 0 0 200 0
29JAN26 152.50 P 0.00 0.00 0.00 22.50 -0.56 0 0 110 0
29JAN26 155.00 P 0.00 0.00 0.00 25.00 -0.57 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 27.50 -0.55 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 30.00 -0.30 0 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 0.03 0.00 52 0 159 0
30JAN26 112.50 P 0.00 0.00 0.00 0.04 0.00 48 0 26 0
30JAN26 115.00 P 0.05 0.05 0.05 0.05 -0.01 42 10 78 +10
30JAN26 117.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 40 0
30JAN26 120.00 P 0.11 0.11 0.11 0.13 -0.02 35 5 113 +5
30JAN26 122.50 P 0.17 0.17 0.17 0.22 -0.05 31 1 23 +1
30JAN26 125.00 P 0.33 0.34 0.33 0.37 -0.13 27 5 292 +4
30JAN26 127.50 P 0.62 0.78 0.56 0.74 -0.21 24 77 156 +36
30JAN26 130.00 P 1.31 1.65 1.31 1.57 -0.31 22 117 78 +40
30JAN26 132.50 P 0.00 0.00 0.00 3.22 -0.42 23 0 0 0
30JAN26 135.00 P 0.00 0.00 0.00 5.30 -0.50 25 0 0 0
30JAN26 137.50 P 0.00 0.00 0.00 7.58 -0.54 25 0 0 0
30JAN26 140.00 P 0.00 0.00 0.00 10.29 -0.36 40 0 0 0
30JAN26 142.50 P 0.00 0.00 0.00 12.50 -0.70 0 0 0 0
30JAN26 145.00 P 0.00 0.00 0.00 15.45 -0.31 59 0 0 0
30JAN26 147.50 P 0.00 0.00 0.00 18.03 -0.30 69 0 0 0
30JAN26 150.00 P 0.00 0.00 0.00 20.00 -0.91 0 0 0 0
30JAN26 152.50 P 0.00 0.00 0.00 22.50 -0.77 0 0 0 0
30JAN26 155.00 P 0.00 0.00 0.00 25.10 -0.50 66 0 0 0
30JAN26 157.50 P 0.00 0.00 0.00 27.69 -0.36 78 0 0 0
30JAN26 160.00 P 0.00 0.00 0.00 30.00 - 0 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 316 0
26FEB26 82.50 P 0.01 0.01 0.01 0.01 0.00 52 1 669 +1
26FEB26 85.00 P 0.02 0.02 0.02 0.01 0.00 49 1 653 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 532 0
26FEB26 90.00 P 0.04 0.04 0.04 0.01 0.00 43 5 1,196 +5
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 869 0
26FEB26 95.00 P 0.09 0.09 0.09 0.01 -0.01 37 5 1,092 -5
26FEB26 97.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 476 0
26FEB26 100.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 1,337 0
26FEB26 102.50 P 0.00 0.00 0.00 0.04 -0.03 33 0 805 0
26FEB26 105.00 P 0.22 0.22 0.22 0.06 -0.05 32 5 1,182 +5
26FEB26 107.50 P 0.00 0.00 0.00 0.09 -0.07 31 0 697 0
26FEB26 110.00 P 0.36 0.36 0.36 0.15 -0.09 30 15 1,221 0
26FEB26 112.50 P 0.42 0.43 0.42 0.24 -0.11 29 4 837 0
26FEB26 115.00 P 0.52 0.58 0.52 0.37 -0.15 28 52 2,242 +37
26FEB26 117.50 P 0.70 0.74 0.68 0.58 -0.17 28 434 1,305 +392
26FEB26 120.00 P 1.00 1.00 0.86 0.88 -0.18 27 409 3,145 +173
26FEB26 122.50 P 1.23 1.40 1.22 1.29 -0.19 26 396 1,615 +350
26FEB26 125.00 P 1.70 1.94 1.69 1.81 -0.24 25 139 567 +64
26FEB26 127.50 P 2.40 2.70 2.40 2.61 -0.20 24 112 252 +100
26FEB26 130.00 P 3.66 3.76 3.65 3.65 -0.28 24 21 183 -5
26FEB26 132.50 P 4.95 4.95 4.95 4.95 -0.45 23 2 20 0
26FEB26 135.00 P 6.60 6.76 6.60 6.57 -0.58 23 3 8 0
26FEB26 137.50 P 0.00 0.00 0.00 8.73 -0.46 25 0 201 0
26FEB26 140.00 P 0.00 0.00 0.00 10.29 -1.04 20 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 12.75 -0.72 23 0 380 0
26FEB26 145.00 P 0.00 0.00 0.00 15.45 -0.34 29 0 370 0
26FEB26 147.50 P 0.00 0.00 0.00 18.03 -0.30 33 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 20.60 -0.31 37 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 22.99 -0.28 39 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 25.75 +0.10 45 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 28.33 +0.26 49 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 30.00 -1.21 0 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 77 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 74 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 590 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 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 46 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 0.01 -0.01 41 0 2,869 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 3,948 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.03 36 0 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 3,234 0
30MAR26 87.50 P 0.23 0.23 0.20 0.01 -0.06 31 28 4,477 0
30MAR26 90.00 P 0.00 0.00 0.00 0.02 -0.08 31 0 6,244 0
30MAR26 92.50 P 0.00 0.00 0.00 0.03 -0.10 30 0 2,367 0
30MAR26 95.00 P 0.33 0.33 0.33 0.05 -0.14 30 2 7,844 +2
30MAR26 97.50 P 0.00 0.00 0.00 0.08 -0.17 29 0 2,103 0
30MAR26 100.00 P 0.50 0.50 0.46 0.13 -0.21 29 50 12,708 -30
30MAR26 102.50 P 0.00 0.00 0.00 0.19 -0.27 28 0 5,502 0
30MAR26 105.00 P 0.65 0.65 0.65 0.29 -0.33 28 1 4,919 +1
30MAR26 107.50 P 0.81 0.81 0.81 0.44 -0.37 27 5 1,336 -5
30MAR26 110.00 P 0.00 0.00 0.00 0.65 -0.39 27 0 2,298 0
30MAR26 112.50 P 1.18 1.18 1.17 0.92 -0.39 26 28 679 +3
30MAR26 115.00 P 1.38 1.46 1.38 1.29 -0.39 26 31 1,158 +30
30MAR26 117.50 P 0.00 0.00 0.00 1.78 -0.37 25 0 3,997 0
30MAR26 120.00 P 2.27 2.38 2.21 2.36 -0.38 25 39 2,216 +22
30MAR26 122.50 P 2.85 2.95 2.85 3.00 -0.45 24 15 382 +5
30MAR26 125.00 P 3.70 3.70 3.70 3.90 -0.40 23 8 2,077 0
30MAR26 127.50 P 4.79 4.79 4.79 4.99 -0.32 23 1 1,322 0
30MAR26 130.00 P 6.46 6.46 6.46 6.32 -0.43 22 2 629 0
30MAR26 132.50 P 8.06 8.06 8.06 7.91 -0.37 22 30 398 +30
30MAR26 135.00 P 9.25 9.25 9.25 10.18 +0.08 25 3 560 0
30MAR26 137.50 P 0.00 0.00 0.00 11.88 -0.23 24 0 138 0
30MAR26 140.00 P 0.00 0.00 0.00 14.04 -0.35 25 0 60 0
30MAR26 142.50 P 0.00 0.00 0.00 16.40 +0.05 27 0 30 0
30MAR26 145.00 P 0.00 0.00 0.00 18.36 -0.56 25 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 21.03 -0.27 29 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 23.42 +0.08 31 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 25.67 -0.01 30 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 26.99 -1.17 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 30.63 +0.04 34 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 32.28 -0.77 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 115 0
29APR26 95.00 P 0.00 0.00 0.00 0.15 -0.04 29 0 61 0
29APR26 97.50 P 0.00 0.00 0.00 0.22 -0.03 29 0 142 0
29APR26 100.00 P 0.68 0.68 0.68 0.32 -0.02 28 50 231 -50
29APR26 102.50 P 0.00 0.00 0.00 0.45 -0.01 28 0 71 0
29APR26 105.00 P 0.00 0.00 0.00 0.63 +0.01 27 0 519 0
29APR26 107.50 P 0.00 0.00 0.00 0.84 +0.03 27 0 323 0
29APR26 110.00 P 1.32 1.32 1.32 1.14 +0.05 26 3 304 +3
29APR26 112.50 P 1.55 1.60 1.55 1.52 +0.04 26 34 273 -30
29APR26 115.00 P 1.97 1.97 1.96 1.96 -0.01 26 2 316 +2
29APR26 117.50 P 0.00 0.00 0.00 2.45 -0.11 25 0 204 0
29APR26 120.00 P 3.02 3.02 3.02 3.06 -0.18 24 5 254 +5
29APR26 122.50 P 0.00 0.00 0.00 3.85 -0.16 24 0 414 0
29APR26 125.00 P 4.44 4.64 4.44 4.77 -0.22 23 170 333 +165
29APR26 127.50 P 5.82 5.82 5.82 5.83 -0.28 23 1 284 +1
29APR26 130.00 P 0.00 0.00 0.00 7.16 -0.35 22 0 92 0
29APR26 132.50 P 0.00 0.00 0.00 8.66 -0.29 22 0 2 0
29APR26 135.00 P 10.20 10.20 10.20 10.18 -0.21 21 5 10 +5
29APR26 137.50 P 0.00 0.00 0.00 12.00 -0.69 21 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 14.58 +0.19 24 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 16.65 +0.30 25 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 18.36 -0.56 22 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 21.03 -0.27 25 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 23.59 -0.12 28 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 25.72 +0.04 27 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 28.28 +0.12 29 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 30.71 -0.14 30 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 33.26 +0.13 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 904 0
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 0.01 -0.01 30 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 633 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 595 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.04 -0.04 27 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.07 -0.04 27 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 0.10 -0.06 27 0 7,759 0
29JUN26 90.00 P 0.75 0.75 0.75 0.15 -0.08 26 1 4,031 +1
29JUN26 92.50 P 0.00 0.00 0.00 0.21 -0.11 26 0 1,612 0
29JUN26 95.00 P 1.01 1.01 1.01 0.31 -0.13 26 30 3,231 +30
29JUN26 97.50 P 0.00 0.00 0.00 0.43 -0.16 26 0 909 0
29JUN26 100.00 P 1.20 1.20 1.20 0.59 -0.19 26 10 4,922 +10
29JUN26 102.50 P 0.00 0.00 0.00 0.80 -0.20 25 0 2,995 0
29JUN26 105.00 P 0.00 0.00 0.00 1.07 -0.24 25 0 250 0
29JUN26 107.50 P 1.91 1.91 1.91 1.38 -0.28 25 4 676 -4
29JUN26 110.00 P 2.26 2.26 2.26 1.81 -0.26 25 5 1,627 0
29JUN26 112.50 P 2.65 2.65 2.65 2.29 -0.30 24 3 376 0
29JUN26 115.00 P 3.16 3.16 3.16 2.86 -0.31 24 2 4,196 -2
29JUN26 117.50 P 3.70 3.70 3.70 3.57 -0.31 24 1 512 +1
29JUN26 120.00 P 4.29 4.36 4.29 4.37 -0.23 24 6 155 0
29JUN26 122.50 P 5.19 5.19 5.19 5.26 -0.25 24 1 146 +1
29JUN26 125.00 P 6.31 6.31 6.31 6.28 -0.32 23 11 423 +11
29JUN26 127.50 P 7.43 7.43 7.35 7.43 -0.37 23 107 126 +97
29JUN26 130.00 P 8.80 8.93 8.67 8.73 -0.34 23 122 1,260 +121
29JUN26 132.50 P 0.00 0.00 0.00 10.22 -0.32 23 0 63 0
29JUN26 135.00 P 11.72 11.72 11.72 11.29 -1.02 21 1 32 +1
29JUN26 137.50 P 0.00 0.00 0.00 13.69 -0.31 23 0 72 0
29JUN26 140.00 P 0.00 0.00 0.00 15.56 -0.07 24 0 5 0
29JUN26 142.50 P 0.00 0.00 0.00 17.07 -0.99 22 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 19.65 -0.44 24 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 21.03 -1.52 21 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 23.84 -0.95 24 0 50 0
29JUN26 152.50 P 0.00 0.00 0.00 26.44 +0.64 26 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 28.82 +0.66 27 0 11 0
29JUN26 157.50 P 30.06 30.06 30.06 30.77 -0.08 26 1 30 0
29JUN26 160.00 P 32.42 32.42 32.42 33.26 -0.20 27 1 11 +1
29SEP26 70.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 220 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.08 +0.04 27 0 215 0
29SEP26 80.00 P 0.00 0.00 0.00 0.12 +0.06 26 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.17 +0.09 26 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.23 +0.12 26 0 1,501 0
29SEP26 87.50 P 0.00 0.00 0.00 0.33 +0.16 26 0 585 0
29SEP26 90.00 P 0.00 0.00 0.00 0.43 +0.18 26 0 92 0
29SEP26 92.50 P 0.00 0.00 0.00 0.58 +0.22 25 0 215 0
29SEP26 95.00 P 0.00 0.00 0.00 0.76 +0.25 25 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 0.98 +0.28 25 0 280 0
29SEP26 100.00 P 0.00 0.00 0.00 1.25 +0.31 25 0 447 0
29SEP26 102.50 P 0.00 0.00 0.00 1.56 +0.30 25 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 1.95 +0.32 25 0 105 0
29SEP26 107.50 P 0.00 0.00 0.00 2.38 +0.29 24 0 231 0
29SEP26 110.00 P 0.00 0.00 0.00 2.92 +0.29 24 0 2,083 0
29SEP26 112.50 P 0.00 0.00 0.00 3.49 +0.25 24 0 1,062 0
29SEP26 115.00 P 4.59 4.59 4.59 4.21 +0.21 24 11 21 +11
29SEP26 117.50 P 0.00 0.00 0.00 4.96 +0.16 24 0 203 0
29SEP26 120.00 P 0.00 0.00 0.00 5.86 +0.09 24 0 259 0
29SEP26 122.50 P 0.00 0.00 0.00 6.81 +0.01 23 0 2,251 0
29SEP26 125.00 P 7.87 7.87 7.87 7.91 -0.06 23 30 92 +30
29SEP26 127.50 P 0.00 0.00 0.00 9.07 -0.17 23 0 54 0
29SEP26 130.00 P 0.00 0.00 0.00 10.38 -0.24 23 0 19 0
29SEP26 132.50 P 0.00 0.00 0.00 11.76 -0.35 23 0 15 0
29SEP26 135.00 P 13.45 13.45 13.45 13.46 +0.26 23 1 30 0
29SEP26 137.50 P 0.00 0.00 0.00 15.22 -0.28 24 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 16.61 -0.74 23 0 4 0
29SEP26 142.50 P 0.00 0.00 0.00 17.92 -1.33 21 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 21.09 -0.19 25 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 23.18 -0.16 25 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 24.06 -1.07 22 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 26.61 -1.10 23 0 225 0
29SEP26 155.00 P 0.00 0.00 0.00 28.82 -1.14 23 0 168 0
29SEP26 157.50 P 30.75 30.75 30.75 31.42 +0.26 25 1 11 +1
29SEP26 160.00 P 33.01 33.14 33.01 33.93 +0.47 26 2 12 +2
30DEC26 80.00 P 0.00 0.00 0.00 0.26 +0.17 26 0 316 0
30DEC26 82.50 P 0.00 0.00 0.00 0.35 +0.22 26 0 20 0
30DEC26 85.00 P 0.00 0.00 0.00 0.45 +0.25 25 0 117 0
30DEC26 87.50 P 0.00 0.00 0.00 0.60 +0.31 25 0 61 0
30DEC26 90.00 P 0.00 0.00 0.00 0.76 +0.36 25 0 158 0
30DEC26 92.50 P 2.03 2.03 2.03 0.98 +0.40 25 13 69 0
30DEC26 95.00 P 0.00 0.00 0.00 1.21 +0.42 25 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 1.52 +0.48 25 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 1.84 +0.46 24 0 139 0
30DEC26 102.50 P 0.00 0.00 0.00 2.26 +0.51 24 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 2.69 +0.47 24 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 3.24 +0.47 24 0 73 0
30DEC26 110.00 P 0.00 0.00 0.00 3.81 +0.42 24 0 221 0
30DEC26 112.50 P 0.00 0.00 0.00 4.50 +0.39 24 0 105 0
30DEC26 115.00 P 5.90 5.90 5.90 5.23 +0.32 24 2 54 0
30DEC26 117.50 P 0.00 0.00 0.00 6.07 +0.24 23 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 6.97 +0.15 23 0 281 0
30DEC26 122.50 P 0.00 0.00 0.00 7.97 +0.04 23 0 43 0
30DEC26 125.00 P 9.56 9.56 9.56 9.07 -0.06 23 4 15 0
30DEC26 127.50 P 0.00 0.00 0.00 10.23 -0.19 23 0 11 0
30DEC26 130.00 P 11.50 12.12 11.50 11.53 -0.30 23 15 18 0
30DEC26 132.50 P 0.00 0.00 0.00 12.86 -0.43 23 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 14.57 -0.43 23 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 16.31 -0.43 23 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 18.16 -0.42 24 0 56 0
30DEC26 142.50 P 0.00 0.00 0.00 19.64 -0.87 23 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 22.05 -0.41 25 0 10 0
30DEC26 147.50 P 0.00 0.00 0.00 23.18 -1.35 23 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 25.25 -1.39 23 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 28.04 -0.73 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 29.60 -1.39 24 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 31.87 -1.24 24 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 33.93 -1.31 24 0 100 0
TOTAL PUT 4,277 228,180 +2,015
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$ 7.28
29JAN26 4.80 C 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.42 +0.02 197 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.55 0.00 109 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.53 -0.02 0 0 175 0
29JAN26 7.00 C 0.33 0.33 0.32 0.29 -0.02 21 400 528 -400
29JAN26 7.25 C 0.10 0.10 0.10 0.07 -0.01 13 50 1,650 -50
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.42 -0.04 77 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.32 -0.04 74 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.08 -0.03 70 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.85 -0.01 69 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.55 -0.06 36 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.34 -0.02 48 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.05 -0.02 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.82 0.00 27 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.56 -0.01 17 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.33 -0.01 14 0 80 0
26FEB26 7.25 C 0.18 0.18 0.17 0.14 0.00 12 38 2,220 -28
26FEB26 7.50 C 0.05 0.05 0.04 0.05 +0.01 13 60 313 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 13 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.71 -0.01 49 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.56 +0.03 68 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.45 -0.01 62 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.32 -0.04 47 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.08 -0.03 46 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.85 -0.02 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.61 -0.02 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.34 -0.02 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.07 -0.05 19 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.82 -0.05 15 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.60 -0.03 17 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.39 -0.01 15 0 241 0
30MAR26 7.25 C 0.00 0.00 0.00 0.22 -0.02 14 0 365 0
30MAR26 7.50 C 0.12 0.12 0.12 0.11 -0.01 14 30 274 0
30MAR26 7.75 C 0.06 0.06 0.05 0.05 0.00 15 60 227 +60
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.45 -0.01 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.33 -0.03 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.08 -0.03 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.85 -0.02 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.61 -0.02 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.35 -0.01 25 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.11 -0.01 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.87 0.00 19 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.61 -0.03 13 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.42 -0.02 14 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.26 0.00 14 0 170 0
29APR26 7.50 C 0.00 0.00 0.00 0.15 0.00 14 0 20 0
29APR26 7.75 C 0.00 0.00 0.00 0.07 0.00 14 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.67 0.00 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.56 -0.04 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.46 -0.02 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.36 0.00 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.11 -0.04 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.87 -0.04 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.62 -0.04 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.35 -0.04 17 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.12 0.00 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 -0.03 17 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.67 -0.01 16 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 -0.03 15 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 -0.02 14 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 -0.02 14 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 -0.01 14 0 473 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.01 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 14 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 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.56 -0.04 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.46 -0.02 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.36 -0.03 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 -0.04 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.87 -0.04 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.62 -0.04 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.36 -0.03 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.12 -0.02 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 -0.04 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 -0.02 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.03 13 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.34 -0.02 14 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 -0.02 14 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 -0.02 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.01 14 0 11 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.01 14 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.46 -0.02 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.36 -0.03 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 -0.04 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.87 -0.04 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 -0.03 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 -0.03 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 0.00 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.89 -0.04 13 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 -0.02 14 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 -0.02 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 0.00 13 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 +0.01 13 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 +0.01 14 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.01 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.01 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 638 9,393 -418
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 250 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2,826 0
29JAN26 7.25 P 0.03 0.04 0.03 0.04 +0.01 14 30 1,066 +30
29JAN26 7.50 P 0.00 0.00 0.00 0.23 +0.02 20 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.73 +0.03 47 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.99 +0.04 67 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.23 +0.03 70 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.48 +0.03 80 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.98 +0.03 99 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.23 +0.03 108 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.49 +0.04 130 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 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 42 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 16 0 230 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 12 0 1,604 0
26FEB26 7.25 P 0.07 0.09 0.07 0.09 +0.01 12 300 723 +46
26FEB26 7.50 P 0.20 0.22 0.20 0.25 +0.02 13 500 550 +500
26FEB26 7.75 P 0.00 0.00 0.00 0.48 +0.02 16 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.73 +0.03 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.99 +0.04 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.23 -0.01 32 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.48 -0.01 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.73 -0.02 42 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.99 -0.01 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.23 -0.02 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.49 -0.01 59 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 16 0 364 0
30MAR26 6.75 P 0.03 0.03 0.03 0.02 -0.01 14 10 577 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 0.00 15 0 2,030 0
30MAR26 7.25 P 0.12 0.12 0.12 0.15 0.00 14 4 302 +4
30MAR26 7.50 P 0.00 0.00 0.00 0.30 0.00 15 0 310 0
30MAR26 7.75 P 0.00 0.00 0.00 0.49 0.00 14 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.74 +0.04 19 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.99 +0.04 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.23 -0.01 25 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.48 -0.01 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.73 -0.02 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.99 -0.01 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.23 -0.02 39 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.49 -0.01 45 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 17 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 0.04 +0.01 15 0 160 0
29APR26 7.00 P 0.00 0.00 0.00 0.09 +0.01 14 0 170 0
29APR26 7.25 P 0.00 0.00 0.00 0.18 +0.01 14 0 217 0
29APR26 7.50 P 0.00 0.00 0.00 0.31 +0.01 13 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.50 +0.01 14 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.74 +0.04 17 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.99 +0.04 20 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.23 -0.01 22 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.49 0.00 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.74 -0.01 30 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.99 -0.01 33 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.23 -0.02 33 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 14 0 296 0
29JUN26 6.75 P 0.10 0.11 0.10 0.11 0.00 14 20 396 +20
29JUN26 7.00 P 0.00 0.00 0.00 0.20 0.00 14 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 +0.01 14 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.48 -0.02 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 +0.02 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.90 +0.04 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 +0.05 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.37 +0.05 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.61 +0.02 15 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.32 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.58 +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 0.10 -0.01 15 0 229 0
29SEP26 6.75 P 0.18 0.18 0.18 0.17 0.00 15 10 171 -10
29SEP26 7.00 P 0.00 0.00 0.00 0.27 0.00 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 0.00 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 0.00 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 +0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 +0.01 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 +0.01 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 +0.05 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.02 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.91 +0.02 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.16 +0.03 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 +0.04 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 +0.03 27 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 14 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 0.04 +0.01 14 0 182 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.01 14 0 110 0
30DEC26 6.50 P 0.12 0.12 0.12 0.12 +0.01 14 6 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 +0.02 14 0 181 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 +0.02 14 0 119 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 +0.02 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 +0.02 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 +0.02 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 +0.02 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 +0.02 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 +0.02 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 +0.02 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 +0.02 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 +0.02 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.42 +0.03 25 0 0 0
TOTAL PUT 880 16,440 +590
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$ 30.20
29JAN26 19.00 C 0.00 0.00 0.00 11.21 -0.66 115 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.71 -0.46 106 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.21 -0.46 97 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.47 -0.40 207 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.46 -0.33 183 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.21 -0.68 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.40 -0.31 133 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.37 -0.30 109 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.21 -0.60 0 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 3.31 -0.48 64 0 122 0
29JAN26 28.00 C 0.00 0.00 0.00 2.21 -0.47 0 0 1,178 0
29JAN26 29.00 C 1.36 1.36 1.36 1.25 -0.45 23 15 170 0
29JAN26 30.00 C 0.89 0.89 0.55 0.46 -0.36 22 24 253 0
29JAN26 31.00 C 0.00 0.00 0.00 0.10 -0.18 23 0 190 0
29JAN26 32.00 C 0.06 0.06 0.06 0.01 -0.05 23 1 174 -1
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 109 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 90 0 65 0
29JAN26 41.00 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 11.48 -0.53 103 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.99 -0.22 99 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.49 -0.43 94 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.47 -0.40 83 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.51 -0.29 77 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.26 -0.63 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.40 -0.33 51 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.43 -0.47 46 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.41 -0.40 37 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 3.41 -0.38 30 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 2.41 -0.42 22 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 1.63 -0.30 23 0 60 0
26FEB26 30.00 C 0.00 0.00 0.00 0.97 -0.27 22 0 117 0
26FEB26 31.00 C 0.00 0.00 0.00 0.52 -0.21 22 0 51 0
26FEB26 32.00 C 0.33 0.33 0.24 0.25 -0.14 22 16 231 -6
26FEB26 33.00 C 0.11 0.11 0.10 0.12 -0.07 23 20 69 0
26FEB26 34.00 C 0.00 0.00 0.00 0.05 -0.04 23 0 47 0
26FEB26 35.00 C 0.04 0.04 0.04 0.02 -0.02 23 40 105 +40
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 85 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 15.01 -0.36 100 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.51 -0.43 96 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.01 -0.24 92 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.52 -0.33 89 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.03 -0.45 85 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.27 -0.49 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.99 -0.27 74 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.48 -0.53 70 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.02 -0.35 70 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.54 -0.38 68 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 9.53 -0.34 60 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 8.55 -0.31 55 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 7.54 -0.41 48 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 6.53 -0.20 41 0 0 0
30MAR26 25.00 C 6.05 6.05 6.05 5.43 -0.51 30 1 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.54 -0.46 30 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 3.41 -0.60 18 0 50 0
30MAR26 28.00 C 0.00 0.00 0.00 2.70 -0.39 23 0 154 0
30MAR26 29.00 C 0.00 0.00 0.00 2.00 -0.26 24 0 115 0
30MAR26 30.00 C 0.00 0.00 0.00 1.39 -0.24 23 0 55 0
30MAR26 31.00 C 1.16 1.16 1.16 0.94 -0.19 23 1 75 -1
30MAR26 32.00 C 0.00 0.00 0.00 0.60 -0.15 23 0 2,855 0
30MAR26 33.00 C 0.00 0.00 0.00 0.37 -0.11 23 0 132 0
30MAR26 34.00 C 0.00 0.00 0.00 0.22 -0.08 24 0 44 0
30MAR26 35.00 C 0.20 0.20 0.20 0.12 -0.05 23 15 48 +15
30MAR26 36.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 92 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.07 -0.30 58 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.54 -0.38 53 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.58 -0.30 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.55 -0.52 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.61 -0.47 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.60 -0.48 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.57 -0.49 29 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.68 -0.41 28 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.79 -0.41 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.90 -0.50 23 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.20 -0.31 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 1.64 -0.27 23 0 20 0
29APR26 31.00 C 0.00 0.00 0.00 1.20 -0.21 23 0 101 0
29APR26 32.00 C 0.00 0.00 0.00 0.84 -0.17 23 0 127 0
29APR26 33.00 C 0.00 0.00 0.00 0.56 -0.14 23 0 0 0
29APR26 34.00 C 0.45 0.45 0.45 0.37 -0.12 23 30 55 +25
29APR26 35.00 C 0.00 0.00 0.00 0.23 -0.10 23 0 75 0
29APR26 36.00 C 0.00 0.00 0.00 0.14 -0.07 23 0 50 0
29APR26 37.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.03 -0.45 57 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.53 -0.42 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.07 -0.48 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.55 -0.46 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.07 -0.40 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.55 -0.43 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.58 -0.39 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.60 -0.47 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.63 -0.45 34 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.60 -0.56 28 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.67 -0.39 27 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.82 -0.27 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.94 -0.43 24 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.14 -0.34 23 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 2.49 -0.28 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.88 -0.34 23 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 1.44 -0.23 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.08 -0.17 23 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.79 -0.13 23 0 17 0
29JUN26 34.00 C 0.00 0.00 0.00 0.59 -0.07 24 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.41 -0.05 24 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.28 -0.04 23 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 43 0
29JUN26 39.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 0.00 24 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.09 -0.46 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.55 -0.46 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.09 -0.38 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.63 -0.35 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.58 -0.39 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.63 -0.44 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.63 -0.45 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.66 -0.50 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.75 -0.34 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.84 -0.38 24 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.02 -0.35 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.25 -0.29 22 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.71 -0.20 23 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.11 -0.33 22 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.69 -0.21 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.34 -0.17 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.05 -0.14 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.83 -0.10 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.66 -0.07 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.51 -0.07 23 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.39 -0.06 23 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 0.29 -0.06 23 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.09 -0.38 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.63 -0.35 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.58 -0.39 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.63 -0.44 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.63 -0.45 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.66 -0.50 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.75 -0.34 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.84 -0.38 21 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 4.04 -0.51 20 0 0 0
30DEC26 28.00 C 3.40 3.40 3.40 3.50 -0.37 22 1 1 +1
30DEC26 29.00 C 0.00 0.00 0.00 2.93 -0.34 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.36 -0.31 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.95 -0.27 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.60 -0.24 21 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 1.32 -0.20 22 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.07 -0.18 22 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.90 -0.12 22 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.72 -0.11 22 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.58 -0.11 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.46 -0.10 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.36 -0.10 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.29 -0.07 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.22 -0.07 22 0 10 0
TOTAL CALL 164 8,518 +73
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 211 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,290 0
29JAN26 29.00 P 0.02 0.02 0.02 0.04 +0.02 24 4 262 0
29JAN26 30.00 P 0.30 0.30 0.30 0.26 +0.10 23 3 248 +3
29JAN26 31.00 P 0.73 0.76 0.73 0.90 +0.27 24 20 442 +20
29JAN26 32.00 P 0.00 0.00 0.00 1.84 +0.41 32 0 17 0
29JAN26 33.00 P 0.00 0.00 0.00 2.80 +0.46 0 0 3 0
29JAN26 34.00 P 0.00 0.00 0.00 3.80 +0.46 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.80 +0.46 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.80 +0.46 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.80 +0.46 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.80 +0.31 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.80 +0.46 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.80 +0.46 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.80 +0.28 0 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 49 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 40 0
26FEB26 28.00 P 0.12 0.15 0.12 0.14 +0.04 23 21 2,237 -8
26FEB26 29.00 P 0.29 0.35 0.29 0.34 +0.09 22 44 110 +15
26FEB26 30.00 P 0.00 0.00 0.00 0.71 +0.15 22 0 214 0
26FEB26 31.00 P 0.00 0.00 0.00 1.25 +0.20 22 0 130 0
26FEB26 32.00 P 0.00 0.00 0.00 2.02 +0.31 23 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 2.86 +0.40 22 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.81 +0.44 23 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.89 +0.42 35 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.80 +0.46 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.80 +0.46 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.80 +0.31 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.80 +0.38 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.80 +0.46 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.80 +0.28 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 0.18 +0.04 23 0 67 0
30MAR26 28.00 P 0.31 0.31 0.31 0.36 +0.07 23 5 4,077 0
30MAR26 29.00 P 0.00 0.00 0.00 0.64 +0.11 23 0 71 0
30MAR26 30.00 P 0.95 1.10 0.95 1.05 +0.18 23 12 60 +4
30MAR26 31.00 P 0.00 0.00 0.00 1.59 +0.19 23 0 32 0
30MAR26 32.00 P 0.00 0.00 0.00 2.29 +0.27 24 0 70 0
30MAR26 33.00 P 0.00 0.00 0.00 3.03 +0.34 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.90 +0.29 23 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.89 +0.36 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.80 +0.29 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.80 +0.46 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.80 +0.31 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.80 +0.38 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.80 +0.46 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.80 +0.19 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.27 +0.03 22 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.48 +0.06 22 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.79 +0.10 22 0 8 0
29APR26 30.00 P 0.00 0.00 0.00 1.23 +0.17 23 0 33 0
29APR26 31.00 P 0.00 0.00 0.00 1.77 +0.17 23 0 102 0
29APR26 32.00 P 0.00 0.00 0.00 2.42 +0.19 23 0 100 0
29APR26 33.00 P 0.00 0.00 0.00 3.15 +0.38 23 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.00 +0.36 23 0 1 0
29APR26 35.00 P 0.00 0.00 0.00 4.89 +0.36 23 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.82 +0.31 23 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.80 +0.45 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.80 +0.31 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.80 +0.38 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.80 +0.23 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.80 +0.19 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 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 25 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 0.02 +0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 +0.03 24 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.03 23 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 +0.05 23 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.33 +0.09 23 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.53 +0.12 23 0 57 0
29JUN26 27.00 P 0.65 0.65 0.65 0.81 +0.16 23 4 113 -4
29JUN26 28.00 P 0.00 0.00 0.00 1.16 +0.19 23 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 1.61 +0.19 23 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 2.20 +0.33 23 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 2.84 +0.36 23 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 3.56 +0.31 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.19 +0.20 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.04 +0.30 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.91 +0.31 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.83 +0.35 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.77 +0.44 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.70 +0.37 20 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.66 +0.34 18 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.57 +0.33 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.53 +0.34 0 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 0.02 +0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 27 0
29SEP26 23.00 P 0.19 0.19 0.19 0.22 +0.03 23 1 131 +1
29SEP26 24.00 P 0.00 0.00 0.00 0.36 +0.06 23 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.55 +0.08 23 0 1 0
29SEP26 26.00 P 0.60 0.60 0.60 0.84 +0.14 23 4 16 0
29SEP26 27.00 P 1.03 1.03 1.03 1.14 +0.12 23 2 25 -2
29SEP26 28.00 P 0.00 0.00 0.00 1.59 +0.19 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.07 +0.21 24 0 24 0
29SEP26 30.00 P 0.00 0.00 0.00 2.62 +0.26 24 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.26 +0.28 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.94 +0.40 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.70 +0.34 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.40 +0.25 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.33 +0.35 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.25 +0.40 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.13 +0.39 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.02 +0.34 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.94 +0.31 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.85 +0.31 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.78 +0.35 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
30DEC26 23.00 P 0.27 0.27 0.27 0.31 +0.02 22 1 23 +1
30DEC26 24.00 P 0.42 0.42 0.42 0.47 +0.03 22 41 42 +41
30DEC26 25.00 P 0.00 0.00 0.00 0.71 +0.08 22 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.95 +0.07 22 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.28 +0.06 21 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.69 +0.10 22 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.25 +0.19 22 0 22 0
30DEC26 30.00 P 2.42 2.42 2.42 2.81 +0.17 23 5 6 0
30DEC26 31.00 P 0.00 0.00 0.00 3.43 +0.21 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.11 +0.24 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.84 +0.26 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.64 +0.30 24 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 6.47 +0.33 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.33 +0.34 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.24 +0.38 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.08 +0.31 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.09 +0.38 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.02 +0.47 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.06 +0.43 30 0 0 0
TOTAL PUT 167 12,481 +71
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$ 5.78
29JAN26 4.20 C 0.00 0.00 0.00 1.58 -0.15 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.48 -0.15 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.39 -0.14 111 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.29 -0.14 103 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.19 -0.14 96 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.09 -0.14 88 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.99 -0.14 80 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.89 -0.14 72 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.79 -0.14 65 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.54 -0.14 46 0 25 0
29JAN26 5.50 C 0.42 0.42 0.42 0.30 -0.14 35 100 152 -100
29JAN26 5.75 C 0.00 0.00 0.00 0.10 -0.11 28 0 2,907 0
29JAN26 6.00 C 0.03 0.03 0.03 0.02 -0.05 29 10 2,064 +10
29JAN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 3,548 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 106 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 117 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 137 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.41 -0.13 55 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.30 -0.14 43 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.20 -0.14 40 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.11 -0.13 43 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.03 -0.12 48 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.90 -0.13 30 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.81 -0.14 32 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.59 -0.10 32 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.39 -0.10 30 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.23 -0.09 29 0 430 0
26FEB26 6.00 C 0.18 0.18 0.14 0.13 -0.06 30 2,516 5,959 +2,516
26FEB26 6.25 C 0.08 0.08 0.08 0.06 -0.04 29 12 423 -12
26FEB26 6.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 251 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 -0.02 29 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.42 -0.13 72 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.31 -0.12 61 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.21 -0.14 57 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.11 -0.12 54 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.01 -0.14 51 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.92 -0.13 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.82 -0.13 51 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.73 -0.10 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.63 -0.10 49 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.55 -0.09 53 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.41 -0.13 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.32 -0.16 36 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.24 -0.12 40 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.11 -0.14 25 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.03 -0.15 31 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.96 -0.14 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.86 -0.11 32 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.64 -0.11 29 0 672 0
30MAR26 5.50 C 0.53 0.53 0.53 0.48 -0.10 31 1 787 -1
30MAR26 5.75 C 0.00 0.00 0.00 0.33 -0.08 30 0 194 0
30MAR26 6.00 C 0.23 0.23 0.23 0.23 -0.06 31 25 438 +25
30MAR26 6.25 C 0.00 0.00 0.00 0.14 -0.06 30 0 138 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 -0.04 31 0 330 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 -0.03 30 0 202 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 211 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.44 -0.10 36 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.36 -0.12 38 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.28 -0.08 39 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.14 -0.15 28 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.05 -0.13 28 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.99 -0.11 33 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.92 -0.07 34 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.72 -0.08 32 0 30 0
29APR26 5.50 C 0.00 0.00 0.00 0.54 -0.10 31 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.40 -0.08 30 0 100 0
29APR26 6.00 C 0.00 0.00 0.00 0.29 -0.07 30 0 130 0
29APR26 6.25 C 0.23 0.24 0.23 0.20 -0.07 30 488 704 +458
29APR26 6.50 C 0.00 0.00 0.00 0.14 -0.05 30 0 90 0
29APR26 6.75 C 0.00 0.00 0.00 0.09 -0.04 30 0 71 0
29APR26 7.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 27 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 -0.02 31 0 33 0
29APR26 7.50 C 0.06 0.06 0.05 0.03 -0.01 32 60 120 +60
29APR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.98 -0.09 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.87 -0.11 39 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.79 -0.10 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.65 -0.15 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.58 -0.13 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.50 -0.10 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.41 -0.09 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.30 -0.11 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.22 -0.10 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.13 -0.10 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.05 -0.09 30 0 0 0
29JUN26 5.00 C 1.03 1.03 1.03 0.95 -0.12 28 7 14 -7
29JUN26 5.25 C 0.00 0.00 0.00 0.78 -0.11 29 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.63 -0.09 29 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.53 -0.05 31 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.40 -0.06 30 0 268 0
29JUN26 6.25 C 0.00 0.00 0.00 0.31 -0.05 30 0 470 0
29JUN26 6.50 C 0.27 0.27 0.27 0.25 -0.03 31 130 899 +130
29JUN26 6.75 C 0.23 0.23 0.23 0.19 -0.03 31 190 1,690 +190
29JUN26 7.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 -0.03 31 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 150 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 8.75 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 1.68 -0.14 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.59 -0.13 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.50 -0.13 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.41 -0.12 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.32 -0.11 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.24 -0.10 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.16 -0.10 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.08 -0.09 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.00 -0.11 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.80 -0.14 30 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.67 -0.10 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.53 -0.09 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.42 -0.08 30 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.33 -0.07 30 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 -0.05 30 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 -0.04 30 0 11 0
29SEP26 7.00 C 0.22 0.22 0.22 0.16 -0.03 31 2 190 +2
29SEP26 7.25 C 0.00 0.00 0.00 0.12 -0.03 30 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.02 30 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 30 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.52 -0.11 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.43 -0.10 34 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.35 -0.09 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.27 -0.09 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.18 -0.10 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.10 -0.11 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.04 -0.10 32 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.87 -0.10 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.73 -0.09 31 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.60 -0.09 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.50 -0.07 31 0 164 0
30DEC26 6.25 C 0.00 0.00 0.00 0.41 -0.06 30 0 173 0
30DEC26 6.50 C 0.00 0.00 0.00 0.34 -0.05 31 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 -0.05 30 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 -0.04 30 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.04 30 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.03 30 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
TOTAL CALL 3,541 29,923 +3,271
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 100 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 88 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 468 0
29JAN26 5.50 P 0.01 0.01 0.01 0.01 0.00 30 20 772 -20
29JAN26 5.75 P 0.06 0.06 0.06 0.07 +0.03 28 22 697 -22
29JAN26 6.00 P 0.00 0.00 0.00 0.24 +0.10 30 0 404 0
29JAN26 6.25 P 0.00 0.00 0.00 0.47 +0.13 0 0 458 0
29JAN26 6.50 P 0.63 0.63 0.63 0.72 +0.15 0 4 90 -491
29JAN26 6.75 P 0.87 0.89 0.87 0.97 +0.13 0 4 434 0
29JAN26 7.00 P 0.00 0.00 0.00 1.22 +0.12 0 0 0 -140
29JAN26 7.25 P 0.00 0.00 0.00 1.48 +0.12 99 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.72 +0.11 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.98 +0.12 121 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.22 +0.11 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.47 +0.11 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.72 +0.11 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.97 +0.11 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 80 0
26FEB26 5.50 P 0.06 0.06 0.06 0.08 +0.02 28 10 908 +10
26FEB26 5.75 P 0.00 0.00 0.00 0.18 +0.05 28 0 317 0
26FEB26 6.00 P 0.27 0.27 0.27 0.32 +0.07 27 20 159 +20
26FEB26 6.25 P 0.00 0.00 0.00 0.52 +0.10 29 0 149 0
26FEB26 6.50 P 0.00 0.00 0.00 0.72 +0.13 0 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 1.00 +0.14 41 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.22 +0.12 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.48 +0.12 45 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.72 +0.11 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.98 +0.12 55 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.22 +0.11 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.47 +0.11 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.72 +0.11 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.98 +0.12 74 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 32 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 +0.01 33 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 +0.01 32 0 150 0
30MAR26 5.00 P 0.04 0.04 0.04 0.05 +0.01 32 30 185 +30
30MAR26 5.25 P 0.00 0.00 0.00 0.09 +0.02 30 0 173 0
30MAR26 5.50 P 0.15 0.15 0.15 0.17 +0.05 31 20 1,114 +20
30MAR26 5.75 P 0.00 0.00 0.00 0.27 +0.06 30 0 322 0
30MAR26 6.00 P 0.36 0.40 0.36 0.42 +0.08 31 9 172 +9
30MAR26 6.25 P 0.00 0.00 0.00 0.59 +0.09 31 0 84 0
30MAR26 6.50 P 0.71 0.71 0.70 0.80 +0.14 33 4 102 +4
30MAR26 6.75 P 0.00 0.00 0.00 1.03 +0.13 36 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.27 +0.16 40 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.48 +0.11 35 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.72 +0.10 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.98 +0.11 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.23 +0.12 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.48 +0.12 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.72 +0.11 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.98 +0.12 56 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 31 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 +0.01 31 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 50 0
29APR26 5.25 P 0.11 0.11 0.11 0.13 +0.02 30 10 90 +10
29APR26 5.50 P 0.00 0.00 0.00 0.21 +0.04 30 0 35 0
29APR26 5.75 P 0.00 0.00 0.00 0.32 +0.05 30 0 199 0
29APR26 6.00 P 0.00 0.00 0.00 0.47 +0.08 30 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.64 +0.09 31 0 21 0
29APR26 6.50 P 0.75 0.75 0.75 0.84 +0.11 32 2 62 +2
29APR26 6.75 P 0.00 0.00 0.00 1.05 +0.14 33 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.27 +0.12 34 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.49 +0.11 33 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.73 +0.11 34 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.98 +0.11 37 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.23 +0.12 40 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.48 +0.12 43 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 30 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.02 31 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.02 31 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 30 0 10 0
29JUN26 4.70 P 0.07 0.07 0.07 0.08 +0.02 31 3 198 +3
29JUN26 4.80 P 0.00 0.00 0.00 0.10 +0.02 31 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 +0.02 30 0 65 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 61 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 +0.04 30 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 +0.04 30 0 112 0
29JUN26 5.75 P 0.00 0.00 0.00 0.42 +0.06 30 0 99 0
29JUN26 6.00 P 0.00 0.00 0.00 0.56 +0.07 31 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.74 +0.10 32 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.92 +0.11 32 0 60 0
29JUN26 6.75 P 1.10 1.10 1.10 1.12 +0.12 33 1 423 +1
29JUN26 7.00 P 0.00 0.00 0.00 1.33 +0.13 34 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.55 +0.16 35 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.77 +0.12 35 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.98 +0.09 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.23 +0.09 34 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.48 +0.12 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.72 +0.11 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.98 +0.12 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.02 30 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.02 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.03 29 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.03 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.04 30 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 +0.04 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 +0.05 29 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 +0.06 29 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.53 +0.07 29 0 105 0
29SEP26 5.75 P 0.00 0.00 0.00 0.67 +0.08 29 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.82 +0.09 28 0 242 0
29SEP26 6.25 P 0.00 0.00 0.00 0.99 +0.08 28 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.18 +0.11 28 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.37 +0.11 26 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.58 +0.11 26 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.79 +0.13 24 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.01 +0.09 21 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.23 +0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.45 +0.10 0 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.69 +0.10 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.93 +0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.03 30 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.03 29 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.03 29 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.03 29 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.04 29 0 19 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.04 29 0 6 0
30DEC26 5.00 P 0.32 0.32 0.32 0.36 +0.04 29 5 112 +5
30DEC26 5.25 P 0.00 0.00 0.00 0.47 +0.06 29 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 +0.07 29 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.07 28 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 +0.08 28 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.06 +0.09 28 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.24 +0.10 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 +0.09 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.62 +0.09 26 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.83 +0.10 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.08 +0.14 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.30 +0.13 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.52 +0.14 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.75 +0.12 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.98 +0.14 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.16 +0.09 0 0 0 0
TOTAL PUT 164 17,606 -559
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$ 109.80
29JAN26 48.00 C 0.00 0.00 0.00 63.02 +1.71 435 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 60.82 -0.07 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 60.75 +0.87 392 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 58.47 +1.74 389 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 54.83 +0.60 170 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 53.41 +1.68 343 0 35 0
29JAN26 60.00 C 0.00 0.00 0.00 49.96 +0.67 220 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 48.24 +1.49 293 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 45.91 +1.16 288 0 5 0
29JAN26 67.50 C 0.00 0.00 0.00 43.26 +1.52 261 0 3 0
29JAN26 70.00 C 37.00 37.00 37.00 39.83 -0.15 0 20 58 0
29JAN26 72.50 C 0.00 0.00 0.00 37.33 +0.59 0 0 117 0
29JAN26 75.00 C 0.00 0.00 0.00 35.72 +1.48 211 0 236 0
29JAN26 77.50 C 0.00 0.00 0.00 33.13 +1.39 191 0 272 0
29JAN26 80.00 C 27.00 27.65 26.35 30.73 +1.48 182 24 159 -4
29JAN26 82.50 C 0.00 0.00 0.00 28.16 +0.63 165 0 107 0
29JAN26 85.00 C 21.00 21.00 21.00 25.35 +1.09 134 1 190 0
29JAN26 87.50 C 0.00 0.00 0.00 23.03 +0.76 132 0 321 0
29JAN26 90.00 C 16.90 16.90 16.90 20.48 +1.14 116 1 341 -1
29JAN26 92.50 C 17.50 17.50 17.50 17.35 +0.29 48 6 148 -1
29JAN26 95.00 C 0.00 0.00 0.00 15.48 +0.50 92 1 259 0
29JAN26 97.50 C 0.00 0.00 0.00 12.78 +0.69 71 0 64 0
29JAN26 100.00 C 10.72 10.72 10.72 10.72 +0.25 74 1 144 -1
29JAN26 102.50 C 0.00 0.00 0.00 8.71 +0.59 73 0 90 0
29JAN26 105.00 C 4.34 6.70 4.25 6.70 +0.24 69 6 92 -4
29JAN26 107.50 C 3.90 3.90 3.75 5.03 +0.01 67 7 88 -5
29JAN26 110.00 C 2.50 3.94 2.50 3.92 +0.11 71 34 136 +9
29JAN26 112.50 C 1.92 1.92 1.92 2.88 -0.03 71 1 108 0
29JAN26 115.00 C 2.00 2.23 1.26 2.02 -0.14 71 48 69 +13
29JAN26 117.50 C 0.95 1.06 0.95 1.38 -0.14 70 5 78 -5
29JAN26 120.00 C 0.84 1.15 0.60 0.91 -0.14 70 51 265 -18
29JAN26 122.50 C 0.55 0.71 0.48 0.58 -0.12 70 3 73 0
29JAN26 125.00 C 0.47 0.47 0.47 0.36 -0.10 70 4 64 0
29JAN26 127.50 C 0.31 0.31 0.27 0.22 -0.08 70 5 42 -5
29JAN26 130.00 C 0.21 0.21 0.15 0.13 -0.05 70 2 34 -2
29JAN26 132.50 C 0.15 0.15 0.15 0.08 - 71 2 2 -
26FEB26 48.00 C 0.00 0.00 0.00 63.02 +1.69 179 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 61.83 +0.94 168 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 60.75 +0.87 160 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 58.59 +1.71 164 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 55.65 +0.75 139 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 53.60 +1.67 146 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 49.98 +0.20 72 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 48.70 +1.81 133 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 46.03 +1.16 120 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 43.60 +1.14 115 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 40.55 +0.57 92 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 37.86 +1.12 79 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 36.26 +1.64 97 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 33.65 +0.88 88 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 31.24 +1.38 84 0 96 0
26FEB26 82.50 C 0.00 0.00 0.00 28.53 +1.00 73 1 40 -1
26FEB26 85.00 C 0.00 0.00 0.00 26.42 +1.08 74 0 1,009 0
26FEB26 87.50 C 0.00 0.00 0.00 24.52 +1.81 76 0 91 0
26FEB26 90.00 C 0.00 0.00 0.00 22.38 +1.36 74 0 77 0
26FEB26 92.50 C 0.00 0.00 0.00 19.88 +0.51 67 1 64 -1
26FEB26 95.00 C 0.00 0.00 0.00 17.68 -0.04 64 0 56 0
26FEB26 97.50 C 0.00 0.00 0.00 16.41 +0.27 69 0 18 0
26FEB26 100.00 C 12.00 12.00 12.00 13.98 +0.18 62 1 164 0
26FEB26 102.50 C 10.46 10.90 10.21 12.48 -0.33 63 13 90 +7
26FEB26 105.00 C 9.41 9.41 9.41 11.27 +0.27 65 1 44 0
26FEB26 107.50 C 7.99 7.99 7.99 9.98 +0.25 65 1 39 0
26FEB26 110.00 C 9.00 9.00 7.18 8.90 +0.21 66 20 119 -2
26FEB26 112.50 C 6.63 8.00 6.63 8.00 +0.28 67 7 21 +5
26FEB26 115.00 C 6.50 6.99 5.78 6.99 +0.02 67 23 68 -9
26FEB26 117.50 C 5.00 5.34 5.00 6.10 -0.03 67 6 11 +3
26FEB26 120.00 C 5.26 5.59 4.50 5.29 -0.04 67 6 41 +2
26FEB26 122.50 C 4.01 4.08 4.01 4.56 -0.06 67 6 8 +6
26FEB26 125.00 C 3.66 3.66 3.66 3.92 -0.07 67 1 23 0
26FEB26 127.50 C 0.00 0.00 0.00 3.36 -0.07 67 0 29 0
26FEB26 130.00 C 2.85 3.52 2.70 2.87 -0.08 67 12 33 0
26FEB26 132.50 C 2.48 3.20 2.47 2.45 - 67 11 10 -
30MAR26 18.50 C 0.00 0.00 0.00 92.59 +1.65 270 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 90.82 -0.04 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 90.77 +0.97 208 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 90.76 +1.45 240 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 90.20 +1.43 255 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 88.29 +0.77 195 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 88.11 +1.26 237 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 86.12 +0.40 166 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 86.11 +1.35 224 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 84.37 +1.08 179 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 83.09 +0.75 148 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 82.97 +1.48 201 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 81.97 +1.36 196 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 79.96 +0.19 88 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 79.83 +1.46 180 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 78.47 +1.10 158 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 78.20 +1.46 185 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 76.10 +0.50 121 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 76.09 +1.70 173 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 73.89 +0.50 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 73.34 +0.94 132 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 72.63 +1.23 144 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 71.66 +1.25 141 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 70.33 +0.76 122 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 69.39 +0.84 122 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 67.92 +0.50 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 67.02 +0.54 0 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 67.01 +1.29 137 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 65.66 +0.69 122 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 64.06 +0.86 73 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 63.34 +1.10 102 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 63.21 +1.84 130 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 61.83 +0.80 117 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 60.95 +1.07 117 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 58.59 +1.57 114 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 55.85 +0.95 102 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 53.60 +0.92 102 0 0 0
30MAR26 60.00 C 49.50 49.50 49.50 50.52 +0.74 80 1 20 +1
30MAR26 62.50 C 0.00 0.00 0.00 48.70 +1.44 92 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 46.38 +0.90 90 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 44.32 +1.70 92 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 41.75 +1.77 85 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 38.65 +0.68 70 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 36.26 +1.49 67 0 56 0
30MAR26 77.50 C 0.00 0.00 0.00 33.72 +0.82 62 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 31.93 +1.30 66 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 28.87 +0.04 55 1 7 0
30MAR26 85.00 C 25.25 26.45 25.25 27.65 +0.27 64 2 33 +2
30MAR26 87.50 C 24.00 24.00 24.00 25.38 -0.04 61 1 67 0
30MAR26 90.00 C 21.60 21.60 21.60 24.48 +0.81 69 1 44 -1
30MAR26 92.50 C 0.00 0.00 0.00 21.58 -0.51 60 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 19.96 +0.12 61 1 86 +1
30MAR26 97.50 C 0.00 0.00 0.00 18.43 +0.09 62 0 19 0
30MAR26 100.00 C 0.00 0.00 0.00 16.97 +0.05 62 0 48 0
30MAR26 102.50 C 0.00 0.00 0.00 15.61 +0.03 62 0 104 0
30MAR26 105.00 C 12.33 13.53 12.33 14.41 +0.09 63 10 125 0
30MAR26 107.50 C 12.95 12.95 12.95 13.12 -0.03 63 4 30 -4
30MAR26 110.00 C 10.58 11.40 10.58 12.35 +0.25 65 51 85 +50
30MAR26 112.50 C 0.00 0.00 0.00 11.39 +0.20 66 0 41 0
30MAR26 115.00 C 0.00 0.00 0.00 10.51 +0.15 66 0 38 0
30MAR26 117.50 C 0.00 0.00 0.00 9.64 +0.05 67 0 33 0
30MAR26 120.00 C 9.20 9.20 7.70 8.76 -0.13 67 91 164 -76
30MAR26 122.50 C 0.00 0.00 0.00 7.95 -0.14 66 0 1 0
30MAR26 125.00 C 0.00 0.00 0.00 7.20 -0.15 66 0 2 0
30MAR26 127.50 C 0.00 0.00 0.00 6.51 -0.16 66 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 5.89 -0.16 66 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 5.31 - 66 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 58.59 +1.38 92 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 55.85 +0.80 81 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 53.61 +0.93 82 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 50.87 +0.90 72 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 48.70 +1.31 74 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 46.38 +0.90 72 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 44.68 +1.55 79 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 41.78 +0.77 69 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 38.86 -0.15 59 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 36.37 +0.21 55 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 35.19 +1.57 65 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 32.35 +0.64 58 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 30.86 +0.80 62 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 29.68 +1.45 67 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 26.78 +0.23 59 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 25.75 +0.52 64 0 131 0
29APR26 92.50 C 0.00 0.00 0.00 23.44 +0.16 60 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 21.91 +0.23 61 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 21.11 +0.85 64 0 45 0
29APR26 100.00 C 0.00 0.00 0.00 19.09 +0.18 61 0 26 0
29APR26 102.50 C 17.90 17.90 17.90 17.90 +0.27 62 5 7 +5
29APR26 105.00 C 0.00 0.00 0.00 17.25 +0.83 65 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 15.79 +0.51 64 0 51 0
29APR26 110.00 C 0.00 0.00 0.00 14.71 +0.41 64 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 13.77 +0.36 65 0 15 0
29APR26 115.00 C 0.00 0.00 0.00 12.90 +0.28 65 0 105 0
29APR26 117.50 C 0.00 0.00 0.00 12.08 +0.26 66 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 11.21 +0.11 66 0 55 0
29APR26 122.50 C 0.00 0.00 0.00 10.37 +0.03 66 0 0 0
29APR26 125.00 C 8.64 8.64 8.60 9.58 +0.01 65 2 2 +2
29APR26 127.50 C 0.00 0.00 0.00 8.85 +0.01 65 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 8.17 0.00 65 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 7.53 - 65 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 90.20 +1.43 161 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 88.52 +1.00 130 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 88.11 +1.26 149 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 86.18 +0.42 96 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 86.13 +1.37 141 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 85.16 +1.59 138 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 83.86 +1.16 125 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 82.97 +1.48 125 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 81.97 +1.36 121 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 80.17 +0.40 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 79.83 +1.32 110 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 78.76 +1.04 105 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 78.20 +1.46 115 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 76.10 +0.50 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 76.09 +1.60 106 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 75.50 +1.98 113 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 74.44 +1.63 109 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 73.16 +1.44 100 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 71.71 +0.50 85 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 70.49 +0.50 73 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 70.42 +1.05 98 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 68.99 +0.93 86 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 68.22 +1.06 89 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 67.72 +1.69 97 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 65.72 +0.72 72 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 64.94 +0.35 76 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 63.68 +0.42 67 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 63.28 +0.96 80 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 62.73 +1.14 86 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 61.43 +1.44 79 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 59.05 +1.52 76 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 56.65 +1.25 73 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.31 +1.38 71 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 51.88 +0.98 67 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.29 +0.83 62 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 47.59 +1.11 67 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 44.87 +0.58 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.38 +1.42 65 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 41.35 +1.11 65 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 39.44 +1.38 65 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.36 +1.21 63 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 35.43 +1.14 63 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 33.65 +0.99 63 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 32.01 +1.13 63 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 30.57 +1.24 64 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 28.81 +0.96 63 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 27.30 +0.88 63 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 25.79 +0.73 62 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 24.57 +0.82 63 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 23.21 +0.71 63 0 24 0
29JUN26 102.50 C 0.00 0.00 0.00 21.81 +0.49 62 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 20.99 +0.78 64 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 20.02 +0.64 64 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 18.87 +0.63 64 0 0 0
29JUN26 112.50 C 16.09 16.09 16.03 17.94 +0.59 64 3 11 +3
29JUN26 115.00 C 15.31 15.31 15.25 17.09 +0.46 65 3 8 +3
29JUN26 117.50 C 0.00 0.00 0.00 16.29 +0.44 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 15.41 +0.41 65 0 95 0
29JUN26 122.50 C 0.00 0.00 0.00 14.55 +0.22 65 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 13.74 +0.10 65 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 12.96 +0.08 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 12.23 +0.07 65 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 11.54 - 65 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 74.52 +1.44 84 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 73.68 +1.62 84 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 72.84 +1.57 85 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 71.93 +1.87 84 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 71.22 +1.85 86 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 70.02 +1.71 81 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 69.11 +1.78 80 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 68.03 +1.14 77 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 67.18 +1.69 77 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 66.29 +1.70 76 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 65.39 +1.71 76 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 64.55 +1.73 76 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 63.45 +1.74 73 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 62.49 +1.63 71 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 60.37 +1.81 71 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 58.20 +1.60 70 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.83 +1.38 67 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 54.05 +1.60 68 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 51.86 +1.49 67 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 49.80 +1.61 65 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.82 +1.61 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.04 +1.55 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.22 +1.66 65 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 42.22 +1.42 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.35 +1.11 62 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 38.93 +1.18 63 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 36.95 +0.89 61 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 35.68 +1.04 62 0 5 0
29SEP26 87.50 C 0.00 0.00 0.00 34.31 +1.20 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.05 +1.28 63 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 31.69 +1.01 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.16 +0.72 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.83 +0.80 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.94 +1.01 63 0 12 0
29SEP26 102.50 C 0.00 0.00 0.00 26.75 +0.91 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.70 +0.85 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 24.72 +0.79 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 23.85 +0.88 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 22.68 +0.49 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 22.12 +0.73 65 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 21.07 +0.36 64 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 20.35 +0.45 65 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 19.61 +0.40 65 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 18.79 +0.24 65 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 18.00 +0.10 65 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 17.25 +0.09 65 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 16.52 - 64 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 65.20 +1.77 68 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 64.34 +1.56 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 63.47 +1.40 67 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 61.33 +1.59 66 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 59.08 +1.44 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 57.22 +1.49 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 55.24 +1.48 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 53.32 +1.54 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.44 +1.04 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 49.63 +1.50 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 47.96 +1.46 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.26 +1.43 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.62 +1.30 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.96 +1.16 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 41.43 +1.10 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 39.79 +0.90 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.80 +1.24 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.41 +1.14 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.14 +1.12 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.43 +0.50 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.50 +0.85 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.34 +0.67 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.29 +0.85 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.49 +0.77 63 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 29.52 +0.77 63 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 28.58 +0.75 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 27.70 +0.73 63 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 26.85 +0.73 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.04 +0.36 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 25.18 +0.63 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 24.45 +0.55 64 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 23.29 +0.20 63 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 22.81 +0.27 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 21.98 +0.04 64 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 21.44 +0.25 64 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 20.71 - 64 0 0 -
TOTAL CALL 508 9,747 -28
29JAN26 48.00 P 0.11 0.11 0.01 0.01 0.00 221 59 139 +36
29JAN26 49.00 P 0.02 0.02 0.02 0.01 0.00 216 1 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 211 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 198 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 186 0 34 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 175 0 107 0
29JAN26 60.00 P 0.03 0.04 0.03 0.01 0.00 164 2 130 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 154 0 151 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 144 0 192 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 135 0 152 0
29JAN26 70.00 P 0.04 0.04 0.04 0.01 0.00 125 4 850 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 116 0 160 0
29JAN26 75.00 P 0.01 0.01 0.01 0.01 0.00 107 2 268 -2
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 98 0 173 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 90 0 490 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 119 0
29JAN26 85.00 P 0.08 0.08 0.05 0.01 -0.01 74 21 179 0
29JAN26 87.50 P 0.10 0.15 0.03 0.02 -0.02 72 37 304 -20
29JAN26 90.00 P 0.12 0.18 0.10 0.04 -0.05 70 10 331 0
29JAN26 92.50 P 0.00 0.00 0.00 0.10 -0.09 70 0 161 0
29JAN26 95.00 P 0.51 0.58 0.21 0.21 -0.14 70 25 130 +3
29JAN26 97.50 P 0.75 0.93 0.53 0.41 -0.22 70 27 159 +18
29JAN26 100.00 P 1.49 1.62 0.60 0.69 -0.37 69 27 87 +1
29JAN26 102.50 P 1.60 2.43 1.04 1.17 -0.49 69 69 92 +31
29JAN26 105.00 P 2.45 2.45 1.70 1.85 -0.60 68 4 13 -1
29JAN26 107.50 P 4.80 4.80 2.80 2.74 -0.78 68 13 34 +1
29JAN26 110.00 P 6.00 6.00 6.00 3.95 -0.87 68 1 14 0
29JAN26 112.50 P 0.00 0.00 0.00 5.48 -0.87 70 0 1 0
29JAN26 115.00 P 9.00 9.00 8.80 7.04 -1.05 68 2 1 0
29JAN26 117.50 P 0.00 0.00 0.00 9.11 -0.79 72 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 11.03 -0.97 69 0 1 0
29JAN26 122.50 P 0.00 0.00 0.00 13.46 -0.63 77 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 15.22 -0.78 47 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 18.14 -0.49 84 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 20.26 -0.99 66 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 22.86 - 82 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 28 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 61 0
26FEB26 62.50 P 0.19 0.20 0.19 0.02 0.00 69 2 148 +2
26FEB26 65.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 149 0
26FEB26 67.50 P 0.00 0.00 0.00 0.05 -0.02 67 0 62 0
26FEB26 70.00 P 0.00 0.00 0.00 0.08 -0.03 67 0 49 0
26FEB26 72.50 P 0.31 0.34 0.31 0.13 -0.04 66 6 49 -2
26FEB26 75.00 P 0.00 0.00 0.00 0.21 -0.05 66 0 39 0
26FEB26 77.50 P 0.00 0.00 0.00 0.32 -0.08 66 0 37 0
26FEB26 80.00 P 0.65 0.65 0.60 0.47 -0.11 66 3 120 +3
26FEB26 82.50 P 0.81 0.84 0.80 0.68 -0.14 66 5 56 +2
26FEB26 85.00 P 1.13 1.14 1.13 0.90 -0.20 65 7 76 +7
26FEB26 87.50 P 1.37 1.37 1.36 1.23 -0.19 65 3 51 +2
26FEB26 90.00 P 2.10 2.10 1.45 1.64 -0.23 65 6 65 +1
26FEB26 92.50 P 2.57 2.57 2.10 2.13 -0.26 65 3 65 +2
26FEB26 95.00 P 3.29 3.29 2.49 2.73 -0.31 65 3 42 +1
26FEB26 97.50 P 4.01 4.01 3.50 3.41 -0.37 65 5 43 +1
26FEB26 100.00 P 5.00 5.34 4.00 4.23 -0.39 65 18 90 -1
26FEB26 102.50 P 6.16 6.16 6.16 5.15 -0.52 65 1 5 +1
26FEB26 105.00 P 7.68 7.68 7.68 6.21 -0.65 65 2 9 +2
26FEB26 107.50 P 0.00 0.00 0.00 7.41 -0.64 65 0 3 0
26FEB26 110.00 P 8.80 8.80 8.80 8.80 -0.73 66 1 7 +1
26FEB26 112.50 P 12.33 12.65 12.33 10.28 -0.84 66 4 20 +4
26FEB26 115.00 P 13.22 13.22 12.52 11.90 -0.80 67 47 47 +47
26FEB26 117.50 P 0.00 0.00 0.00 13.62 -0.76 68 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 15.05 -0.88 66 0 1 0
26FEB26 122.50 P 0.00 0.00 0.00 16.87 -0.72 66 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 19.29 -0.57 71 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 20.80 -1.19 67 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 23.23 -0.84 71 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 25.48 - 73 0 0 -
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 141 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 138 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 117 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 100 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 68 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.01 67 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.08 -0.02 66 0 11 0
30MAR26 60.00 P 0.40 0.40 0.40 0.12 -0.03 66 2 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.18 -0.05 66 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.27 -0.06 66 0 112 0
30MAR26 67.50 P 0.00 0.00 0.00 0.39 -0.09 66 0 72 0
30MAR26 70.00 P 0.00 0.00 0.00 0.53 -0.12 66 0 814 0
30MAR26 72.50 P 0.00 0.00 0.00 0.74 -0.11 66 0 231 0
30MAR26 75.00 P 0.00 0.00 0.00 0.98 -0.18 66 0 73 0
30MAR26 77.50 P 0.00 0.00 0.00 1.24 -0.20 65 0 57 0
30MAR26 80.00 P 0.00 0.00 0.00 1.56 -0.29 65 0 74 0
30MAR26 82.50 P 0.00 0.00 0.00 1.96 -0.27 64 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 2.46 -0.30 64 0 19 0
30MAR26 87.50 P 0.00 0.00 0.00 2.99 -0.35 64 0 20 0
30MAR26 90.00 P 0.00 0.00 0.00 3.65 -0.37 64 0 87 0
30MAR26 92.50 P 0.00 0.00 0.00 4.33 -0.42 64 0 42 0
30MAR26 95.00 P 0.00 0.00 0.00 5.16 -0.45 64 0 58 0
30MAR26 97.50 P 0.00 0.00 0.00 6.01 -0.48 64 0 24 0
30MAR26 100.00 P 0.00 0.00 0.00 7.00 -0.60 64 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 8.12 -0.68 64 0 13 0
30MAR26 105.00 P 10.81 10.81 10.81 9.37 -0.74 65 5 5 +5
30MAR26 107.50 P 0.00 0.00 0.00 10.69 -0.83 65 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 12.02 -0.95 65 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 13.60 -0.97 66 0 0 0
30MAR26 115.00 P 17.21 17.21 17.21 15.17 -0.91 66 5 5 +5
30MAR26 117.50 P 0.00 0.00 0.00 17.01 -0.73 68 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 18.71 -0.74 68 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 20.42 -0.75 68 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 22.29 -0.73 69 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 23.77 -0.99 67 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 25.90 -0.68 69 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 27.45 - 66 0 0 -
29APR26 52.50 P 0.00 0.00 0.00 0.10 -0.02 64 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.16 -0.02 64 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.24 -0.03 64 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.33 -0.05 64 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.47 -0.06 64 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.63 -0.09 64 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 0.85 -0.08 64 0 2 0
29APR26 70.00 P 1.25 1.25 1.25 1.10 -0.12 64 1 6 0
29APR26 72.50 P 0.00 0.00 0.00 1.45 -0.08 65 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 1.77 -0.17 64 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 2.19 -0.17 64 0 41 0
29APR26 80.00 P 0.00 0.00 0.00 2.68 -0.22 64 0 91 0
29APR26 82.50 P 0.00 0.00 0.00 3.24 -0.22 64 0 141 0
29APR26 85.00 P 0.00 0.00 0.00 3.85 -0.15 64 0 153 0
29APR26 87.50 P 0.00 0.00 0.00 4.43 -0.27 63 0 131 0
29APR26 90.00 P 0.00 0.00 0.00 5.13 -0.33 63 0 162 0
29APR26 92.50 P 0.00 0.00 0.00 6.00 -0.33 63 0 60 0
29APR26 95.00 P 0.00 0.00 0.00 6.88 -0.36 63 0 8 0
29APR26 97.50 P 0.00 0.00 0.00 7.85 -0.50 63 0 6 0
29APR26 100.00 P 9.60 9.60 9.60 8.91 -0.58 63 1 40 0
29APR26 102.50 P 0.00 0.00 0.00 10.07 -0.67 63 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 11.37 -0.69 63 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 12.74 -0.75 64 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 14.18 -0.79 64 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 15.64 -0.92 64 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 17.38 -0.78 65 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 19.02 -0.73 66 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 20.79 -0.69 66 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 22.63 -0.38 67 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 24.09 -0.85 66 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 26.11 -0.74 67 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 27.41 -1.34 65 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 30.04 - 68 0 0 -
29JUN26 21.00 P 0.12 0.12 0.12 0.01 0.00 85 10 71 +10
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 76 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 0.00 0.00 0.00 0.01 0.00 72 0 11 0
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 67 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 64 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 0.00 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 -0.01 63 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 -0.01 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 -0.01 64 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.11 -0.02 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 -0.02 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.16 -0.02 64 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.19 -0.02 64 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.21 -0.03 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.25 -0.03 64 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.29 -0.03 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.34 -0.02 64 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.46 -0.05 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.62 -0.05 64 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.82 -0.07 64 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.05 -0.07 64 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.34 -0.10 64 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.67 -0.15 64 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.05 -0.13 64 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.50 -0.05 64 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 2.96 -0.08 64 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.44 -0.17 63 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.01 -0.17 63 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 4.82 -0.08 64 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 5.40 -0.22 63 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 6.13 -0.25 63 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 7.01 -0.28 63 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 7.92 -0.27 63 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 8.82 -0.31 62 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 9.89 -0.33 62 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 10.98 -0.39 62 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 12.07 -0.54 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.38 -0.60 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.77 -0.65 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.10 -0.66 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.60 -0.87 63 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.32 -0.55 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.00 -0.67 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.49 -0.89 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 24.27 -0.77 65 0 65 0
29JUN26 122.50 P 0.00 0.00 0.00 25.95 -0.85 65 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 27.81 -0.75 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 29.59 -0.73 66 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 31.57 -0.56 67 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 33.46 - 67 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.20 -0.02 63 0 12 0
29SEP26 38.00 P 0.00 0.00 0.00 0.23 -0.02 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.27 -0.03 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.32 -0.03 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.37 -0.02 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.41 -0.03 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.48 -0.03 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.54 -0.04 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.61 -0.04 63 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.67 -0.05 63 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.74 -0.05 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.83 -0.06 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.93 -0.06 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.03 -0.06 63 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.28 -0.09 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.63 -0.09 63 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 1.97 -0.09 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.40 -0.13 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 2.87 -0.13 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.32 -0.20 63 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 3.85 -0.16 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 4.45 -0.16 62 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 5.08 -0.21 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 5.84 -0.21 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 6.60 -0.21 62 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 7.36 -0.26 62 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 8.29 -0.27 62 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.23 -0.27 62 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 10.17 -0.28 62 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 11.20 -0.32 62 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 12.32 -0.33 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.45 -0.33 62 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 14.60 -0.33 62 0 23 0
29SEP26 100.00 P 16.60 16.60 16.40 15.81 -0.75 62 3 32 0
29SEP26 102.50 P 0.00 0.00 0.00 17.30 -0.33 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.85 -0.49 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.30 -0.46 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.63 -0.79 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.23 -0.73 63 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.06 -0.47 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.72 -0.77 64 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.33 -0.78 64 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.94 -0.92 64 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 31.76 -1.03 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 33.56 -1.02 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 35.43 -0.95 65 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 37.33 - 65 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 1.59 -0.07 63 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.73 -0.08 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.88 -0.08 63 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.25 -0.10 63 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 2.74 -0.02 63 0 3 0
30DEC26 57.50 P 3.07 3.07 3.07 3.13 -0.21 62 1 1 +1
30DEC26 60.00 P 3.81 3.81 3.81 3.64 -0.26 62 5 5 0
30DEC26 62.50 P 0.00 0.00 0.00 4.26 -0.15 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.89 -0.14 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.53 -0.19 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.32 -0.18 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 7.11 -0.18 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.90 -0.19 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.80 -0.23 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 9.76 -0.24 62 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.73 -0.24 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.71 -0.24 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 12.80 -0.29 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.96 -0.28 62 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.11 -0.30 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.27 -0.30 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.47 -0.40 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.82 -0.45 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.17 -0.42 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.88 -0.14 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.12 -0.75 62 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.77 -0.35 62 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.47 -0.63 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.13 -0.46 63 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.87 -0.82 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.98 -0.15 64 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 33.27 -0.49 64 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 35.00 -0.74 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 36.82 -0.77 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.68 -0.65 64 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 40.65 - 65 0 0 -
TOTAL PUT 453 11,358 +161
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 9.05
29JAN26 6.75 C 0.00 0.00 0.00 2.30 - 0 0 0 -
29JAN26 7.00 C 0.00 0.00 0.00 2.05 +0.16 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.80 +0.16 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.55 +0.14 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.34 +0.19 88 0 0 0
29JAN26 8.00 C 0.88 0.88 0.88 1.09 +0.20 73 4 4 +4
29JAN26 8.25 C 0.00 0.00 0.00 0.84 +0.14 59 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.61 +0.11 52 0 1 0
29JAN26 8.75 C 0.40 0.40 0.30 0.39 +0.06 44 13 173 +13
29JAN26 9.00 C 0.00 0.00 0.00 0.24 +0.04 45 0 171 0
29JAN26 9.25 C 0.16 0.17 0.15 0.13 +0.01 45 13 55 -2
29JAN26 9.50 C 0.00 0.00 0.00 0.07 0.00 47 0 40 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 0.00 51 0 26 0
29JAN26 10.00 C 0.03 0.03 0.03 0.02 0.00 52 30 89 +30
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 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 92 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.33 - 49 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 2.08 +0.13 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.85 +0.13 47 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.63 +0.17 49 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.44 +0.21 53 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 1.22 +0.15 49 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.02 +0.14 48 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.86 +0.12 49 0 0 0
26FEB26 8.75 C 0.51 0.63 0.51 0.67 +0.07 45 2 1 +1
26FEB26 9.00 C 0.49 0.49 0.49 0.54 +0.06 45 3 53 0
26FEB26 9.25 C 0.00 0.00 0.00 0.43 +0.06 46 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.33 +0.03 45 0 39 0
26FEB26 9.75 C 0.00 0.00 0.00 0.26 +0.03 46 0 11 0
26FEB26 10.00 C 0.17 0.20 0.16 0.21 +0.03 47 46 47 +13
26FEB26 10.50 C 0.09 0.09 0.09 0.12 +0.02 48 1 7 0
26FEB26 11.00 C 0.08 0.08 0.08 0.06 +0.01 47 10 78 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 0.00 49 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.39 - 48 0 0 -
30MAR26 7.00 C 0.00 0.00 0.00 2.17 +0.15 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.95 +0.11 48 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.80 +0.23 54 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.60 +0.12 52 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.41 +0.18 51 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.25 +0.18 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.08 +0.12 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.91 +0.08 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.78 +0.06 47 0 20 0
30MAR26 9.25 C 0.60 0.60 0.60 0.67 +0.05 48 10 20 +10
30MAR26 9.50 C 0.50 0.50 0.50 0.57 +0.04 48 2 10 +2
30MAR26 9.75 C 0.51 0.51 0.51 0.51 +0.06 49 5 21 +5
30MAR26 10.00 C 0.38 0.43 0.38 0.42 +0.04 49 52 57 +19
30MAR26 10.50 C 0.31 0.31 0.31 0.30 +0.04 49 4 11 +4
30MAR26 11.00 C 0.24 0.24 0.24 0.21 +0.03 49 15 32 +11
30MAR26 11.50 C 0.17 0.17 0.17 0.14 +0.02 49 15 31 0
30MAR26 12.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.06 0.00 48 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.45 - 47 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 2.24 +0.13 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.04 +0.12 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.85 +0.07 47 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.69 +0.14 49 0 1 0
29APR26 8.00 C 0.00 0.00 0.00 1.52 +0.16 49 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.37 +0.14 49 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.21 +0.11 48 0 0 0
29APR26 8.75 C 0.93 0.93 0.93 1.05 +0.08 47 15 16 +15
29APR26 9.00 C 0.84 0.87 0.84 0.92 +0.05 46 30 80 +30
29APR26 9.25 C 0.78 0.83 0.78 0.81 +0.04 46 12 120 +12
29APR26 9.50 C 0.63 0.73 0.63 0.71 +0.03 46 13 70 0
29APR26 9.75 C 0.63 0.63 0.63 0.63 +0.03 47 6 6 +6
29APR26 10.00 C 0.00 0.00 0.00 0.55 +0.03 47 0 0 0
29APR26 10.50 C 0.44 0.44 0.44 0.42 +0.03 48 30 38 +30
29APR26 11.00 C 0.28 0.34 0.28 0.31 +0.02 47 22 34 +17
29APR26 11.50 C 0.00 0.00 0.00 0.23 +0.01 47 0 5 0
29APR26 12.00 C 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.59 - 47 0 0 -
29JUN26 7.00 C 0.00 0.00 0.00 2.40 +0.13 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.22 +0.13 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.04 +0.12 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.88 +0.12 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.72 +0.11 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.58 +0.10 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.43 +0.11 47 0 0 0
29JUN26 8.75 C 1.16 1.16 1.16 1.35 +0.16 49 1 1 +1
29JUN26 9.00 C 1.23 1.23 1.23 1.20 +0.11 47 5 5 +5
29JUN26 9.25 C 1.08 1.08 1.08 1.09 +0.10 47 2 19 +2
29JUN26 9.50 C 0.00 0.00 0.00 1.00 +0.11 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.90 +0.09 47 0 0 0
29JUN26 10.00 C 0.82 0.82 0.82 0.82 +0.08 48 30 30 +30
29JUN26 10.50 C 0.00 0.00 0.00 0.65 +0.05 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.53 +0.04 47 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.44 +0.04 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.36 +0.04 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.29 +0.04 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 +0.03 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.80 - 47 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 2.63 +0.14 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.46 +0.13 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.30 +0.13 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.15 +0.12 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.01 +0.12 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.88 +0.12 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.75 +0.12 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.63 +0.11 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.52 +0.10 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.42 +0.10 48 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 1.33 +0.10 48 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 1.24 +0.10 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.16 +0.09 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.00 +0.09 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.86 +0.08 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.74 +0.07 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 +0.08 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.52 +0.05 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.45 +0.05 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 +0.05 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.97 - 46 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 2.80 +0.13 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.65 +0.13 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.50 +0.13 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.36 +0.13 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.22 +0.12 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.09 +0.11 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.97 +0.11 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.85 +0.09 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.77 +0.13 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.64 +0.08 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.59 +0.12 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.49 +0.10 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.40 +0.09 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.24 +0.09 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.09 +0.08 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.96 +0.07 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.85 +0.09 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.72 +0.06 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.66 +0.06 47 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.58 +0.07 47 0 0 0
TOTAL CALL 391 1,548 +258
29JAN26 6.75 P 0.00 0.00 0.00 0.01 - 115 0 0 -
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29JAN26 8.25 P 0.04 0.04 0.04 0.02 -0.03 51 135 135 +135
29JAN26 8.50 P 0.09 0.09 0.05 0.05 -0.05 50 3 31 +2
29JAN26 8.75 P 0.20 0.20 0.10 0.10 -0.09 48 9 241 +5
29JAN26 9.00 P 0.00 0.00 0.00 0.20 -0.12 48 0 204 0
29JAN26 9.25 P 0.00 0.00 0.00 0.34 -0.14 48 0 206 0
29JAN26 9.50 P 0.00 0.00 0.00 0.53 -0.16 51 0 2 0
29JAN26 9.75 P 0.00 0.00 0.00 0.73 -0.18 48 0 0 0
29JAN26 10.00 P 1.25 1.25 1.25 0.95 -0.20 0 1 2 +1
29JAN26 10.50 P 0.00 0.00 0.00 1.49 -0.12 85 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.95 -0.16 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.45 -0.16 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.95 -0.16 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.45 -0.16 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.95 -0.16 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.45 -0.16 0 0 0 0
26FEB26 6.75 P 0.02 0.02 0.02 0.01 - 48 1 1 -
26FEB26 7.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 -0.02 47 0 26 0
26FEB26 7.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 10 0
26FEB26 7.75 P 0.00 0.00 0.00 0.08 -0.04 46 0 75 0
26FEB26 8.00 P 0.17 0.17 0.17 0.13 -0.04 47 6 29 +1
26FEB26 8.25 P 0.23 0.25 0.19 0.19 -0.04 47 11 71 +8
26FEB26 8.50 P 0.33 0.35 0.28 0.27 -0.06 47 26 68 +26
26FEB26 8.75 P 0.44 0.47 0.44 0.37 -0.07 47 3 9 +3
26FEB26 9.00 P 0.50 0.50 0.47 0.48 -0.09 46 13 51 +12
26FEB26 9.25 P 0.63 0.63 0.63 0.63 -0.09 48 6 113 -6
26FEB26 9.50 P 0.76 0.76 0.76 0.79 -0.11 48 3 8 -3
26FEB26 9.75 P 0.00 0.00 0.00 0.96 -0.12 48 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.10 -0.18 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.52 -0.20 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.00 -0.18 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.46 -0.15 45 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.95 -0.18 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.45 -0.16 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.95 -0.16 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.45 -0.16 0 0 0 0
30MAR26 6.75 P 0.07 0.07 0.07 0.06 - 50 1 1 -
30MAR26 7.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.17 -0.03 49 0 31 0
30MAR26 7.75 P 0.00 0.00 0.00 0.22 -0.04 48 0 15 0
30MAR26 8.00 P 0.35 0.35 0.35 0.29 -0.05 49 2 11 0
30MAR26 8.25 P 0.37 0.37 0.37 0.38 -0.05 49 6 19 +6
30MAR26 8.50 P 0.00 0.00 0.00 0.48 -0.06 49 0 14 0
30MAR26 8.75 P 0.00 0.00 0.00 0.59 -0.05 49 0 841 0
30MAR26 9.00 P 0.70 0.70 0.70 0.71 -0.06 49 2 22 +2
30MAR26 9.25 P 0.00 0.00 0.00 0.86 -0.07 50 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.01 -0.08 50 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.15 -0.13 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.33 -0.14 49 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.70 -0.16 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.12 -0.16 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.54 -0.18 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.00 -0.13 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.47 -0.16 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.96 -0.16 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.45 -0.16 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.10 - 47 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 0.14 -0.03 47 0 21 0
29APR26 7.25 P 0.00 0.00 0.00 0.19 -0.04 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.32 -0.04 48 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.39 -0.05 47 0 5 0
29APR26 8.25 P 0.00 0.00 0.00 0.48 -0.07 47 0 81 0
29APR26 8.50 P 0.00 0.00 0.00 0.59 -0.06 48 0 21 0
29APR26 8.75 P 0.00 0.00 0.00 0.70 -0.08 47 0 0 0
29APR26 9.00 P 0.91 0.91 0.91 0.83 -0.08 48 15 98 +15
29APR26 9.25 P 0.00 0.00 0.00 0.97 -0.07 48 0 100 0
29APR26 9.50 P 0.00 0.00 0.00 1.13 -0.07 48 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.27 -0.12 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.44 -0.13 48 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.83 -0.15 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.15 -0.18 44 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.62 -0.10 48 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.05 -0.15 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.51 -0.16 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.97 -0.17 45 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.45 -0.17 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 - 47 0 0 -
29JUN26 7.00 P 0.00 0.00 0.00 0.26 -0.02 47 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.32 -0.03 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.39 -0.03 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.47 -0.04 46 0 193 0
29JUN26 8.00 P 0.00 0.00 0.00 0.57 -0.04 47 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 0.66 -0.05 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.78 -0.05 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.90 -0.06 46 0 0 0
29JUN26 9.00 P 1.10 1.15 1.10 1.04 -0.06 47 115 115 +105
29JUN26 9.25 P 0.00 0.00 0.00 1.18 -0.06 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.32 -0.09 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.48 -0.10 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.64 -0.14 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.98 -0.13 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.44 -0.04 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.77 -0.12 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.19 -0.12 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.62 -0.13 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.07 -0.13 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.53 -0.14 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 - 47 0 0 -
29SEP26 7.00 P 0.00 0.00 0.00 0.43 -0.03 47 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 -0.03 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 -0.03 47 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 -0.04 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 -0.05 46 0 0 0
29SEP26 8.25 P 0.89 0.89 0.89 0.90 -0.03 46 4 4 +4
29SEP26 8.50 P 0.00 0.00 0.00 1.02 -0.05 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.14 -0.06 46 0 0 0
29SEP26 9.00 P 1.34 1.37 1.34 1.29 -0.05 47 115 115 +115
29SEP26 9.25 P 0.00 0.00 0.00 1.43 -0.06 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.57 -0.08 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.74 -0.08 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.92 -0.05 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.25 -0.07 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.61 -0.08 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.98 -0.10 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.39 -0.09 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.79 -0.12 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.22 -0.12 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.66 -0.12 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 - 46 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 0.56 -0.04 46 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 -0.05 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 -0.05 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 -0.06 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 -0.05 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.07 -0.06 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.23 -0.02 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.36 -0.02 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.48 -0.05 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.62 -0.04 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.77 -0.05 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.93 -0.06 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.10 -0.09 47 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 2.42 -0.07 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.77 -0.08 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.14 -0.09 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.52 -0.10 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.93 -0.10 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.34 -0.11 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.77 -0.11 46 0 0 0
TOTAL PUT 477 3,092 +431
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 0.00 120 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.85 0.00 111 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.35 -0.01 101 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.85 -0.01 89 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.35 -0.01 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.85 -0.01 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.35 -0.01 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.85 -0.01 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.36 0.00 76 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.86 -0.01 69 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.36 -0.01 61 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 31.86 -0.01 53 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 29.36 -0.01 0 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 26.86 -0.01 0 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 24.36 -0.01 0 0 0 0
29JAN26 132.50 C 0.00 0.00 0.00 21.86 -0.01 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.37 -0.01 37 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.87 -0.01 31 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.37 -0.01 26 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 11.87 -0.01 20 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 9.37 -0.01 14 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.87 -0.01 0 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 4.37 -0.02 0 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 1.98 -0.04 8 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 0.40 -0.06 8 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 0.02 -0.01 8 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.65 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.16 -0.01 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.67 -0.01 14 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.17 -0.02 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.68 -0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.19 -0.01 9 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.70 -0.01 8 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.20 -0.01 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.72 -0.02 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.41 -0.02 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.78 -0.01 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.13 0.00 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 12 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 82.03 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.54 -0.01 60 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 77.05 0.00 61 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.55 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 72.06 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.57 -0.01 44 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 67.08 -0.01 48 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.59 0.00 48 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.09 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.60 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.11 -0.01 36 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.62 -0.01 38 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.13 -0.01 37 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.63 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.14 -0.01 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.65 -0.01 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.16 -0.01 29 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.66 -0.02 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.17 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.68 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.19 -0.01 20 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.70 -0.01 20 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.20 -0.02 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.71 -0.02 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.22 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.73 -0.01 13 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.24 -0.01 12 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.74 -0.02 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.25 -0.02 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.76 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.27 -0.01 5 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.78 -0.01 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.41 -0.02 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.78 -0.01 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.13 0.00 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 12 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 24.71 -0.02 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.22 -0.01 13 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.73 -0.01 12 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.24 -0.01 11 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.74 -0.02 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.25 -0.02 7 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.76 -0.01 6 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.27 -0.01 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.78 -0.02 3 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.43 -0.02 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.78 -0.01 3 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.14 0.00 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 67.08 -0.01 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.59 0.00 38 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.09 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.60 -0.01 31 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.11 -0.01 31 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.62 -0.01 31 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.13 -0.01 30 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.63 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.14 -0.01 24 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.65 -0.01 24 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.16 -0.01 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.66 -0.02 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.17 -0.01 18 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.68 -0.01 18 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.19 -0.01 17 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.70 -0.01 16 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.20 -0.02 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.71 -0.02 12 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.22 -0.01 11 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.73 -0.01 11 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.24 -0.01 10 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.74 -0.02 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.25 -0.02 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.76 -0.01 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.27 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.80 0.00 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.58 -0.01 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.10 -0.01 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.39 0.00 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 0.00 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.10 0.00 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.60 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.11 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.62 -0.01 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.13 -0.01 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.64 0.00 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.14 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.65 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.16 -0.01 16 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.67 -0.01 16 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.18 0.00 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.68 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.19 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.70 -0.01 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.21 -0.01 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.72 -0.01 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.22 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.73 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.24 -0.01 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.75 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.26 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.81 -0.02 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.46 -0.02 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.28 -0.01 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.41 -0.01 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.96 -0.01 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.99 -0.01 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.43 0.00 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.16 0.00 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 25.42 -0.01 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.99 -0.01 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.55 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.12 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.69 -0.01 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.27 -0.01 3 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.88 -0.01 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.56 -0.01 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.39 -0.01 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.47 -0.01 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.89 -0.01 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.71 -0.01 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.92 0.00 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.44 -0.01 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 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 0.11 -0.03 8 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 1.04 -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 19 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.01 -0.01 4 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.20 -0.01 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.12 -0.01 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 56 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 49 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 31 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.55 +0.01 2 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.60 +0.02 2 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.08 +0.01 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.58 +0.02 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.07 +0.02 5 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.56 +0.02 5 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.05 +0.02 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.54 +0.01 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.04 +0.02 11 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.53 +0.02 11 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.02 +0.02 11 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 0.00 3 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.10 +0.02 3 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.58 +0.02 4 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.07 +0.02 5 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.56 +0.02 6 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.05 +0.02 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.54 +0.01 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.04 +0.02 10 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.53 +0.02 10 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.02 +0.02 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 18 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 0.00 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.11 +0.01 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.58 +0.01 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.07 +0.01 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.56 +0.01 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.05 +0.01 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.54 +0.01 8 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.04 +0.02 10 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.53 +0.01 10 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.02 +0.01 11 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 12 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 5.11 +0.01 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.58 +0.01 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.07 +0.01 6 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.56 +0.01 7 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.05 +0.01 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.54 +0.01 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.04 +0.02 9 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.53 +0.01 10 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.02 +0.01 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 1.43 -0.01 3 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 2.96 +0.01 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.12 0.00 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.58 +0.01 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.07 +0.01 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.56 +0.01 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.05 +0.01 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.54 +0.01 7 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.04 +0.02 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.53 +0.01 9 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.02 +0.01 10 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 83.70
29JAN26 52.50 C 0.00 0.00 0.00 32.06 +2.90 262 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 28.73 +1.68 109 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 26.82 +2.65 202 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.14 +2.06 169 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 21.87 +2.93 169 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.29 +2.36 145 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 16.66 +2.70 120 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.15 +2.64 103 0 2 0
29JAN26 72.50 C 0.00 0.00 0.00 11.58 +2.58 83 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.04 +2.26 66 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 6.60 +2.07 53 0 34 0
29JAN26 80.00 C 2.97 4.00 2.97 4.27 +1.43 43 2 17 -1
29JAN26 82.50 C 2.20 2.57 2.20 2.57 +1.08 44 3 46 -1
29JAN26 85.00 C 1.29 1.40 1.25 1.28 +0.56 42 12 97 0
29JAN26 87.50 C 0.49 0.61 0.49 0.57 +0.25 42 25 140 +23
29JAN26 90.00 C 0.20 0.22 0.20 0.22 +0.10 43 3 223 +1
29JAN26 92.50 C 0.00 0.00 0.00 0.07 +0.03 43 0 116 0
29JAN26 95.00 C 0.00 0.00 0.00 0.02 0.00 43 0 167 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 108 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 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 95 0 17 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 100 0 136 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 110 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 120 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 32.06 +2.90 106 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.85 +1.80 35 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.92 +2.75 84 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.14 +1.89 65 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.87 +2.71 67 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.29 +2.02 57 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.66 +2.65 46 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.68 +2.81 52 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.68 +1.81 33 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.29 +1.77 46 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 8.11 +1.43 42 0 6 0
26FEB26 80.00 C 6.35 6.35 6.30 6.65 +1.52 44 10 36 +10
26FEB26 82.50 C 4.71 5.24 4.71 4.87 +0.92 40 3 190 +1
26FEB26 85.00 C 3.50 3.97 3.42 3.73 +0.84 41 14 74 +7
26FEB26 87.50 C 2.66 2.85 2.57 2.77 +0.65 41 12 108 +1
26FEB26 90.00 C 1.85 2.20 1.85 2.02 +0.49 41 12 74 0
26FEB26 92.50 C 1.45 1.45 1.22 1.45 +0.37 41 6 249 +5
26FEB26 95.00 C 0.98 1.15 0.98 1.02 +0.27 42 20 92 +2
26FEB26 97.50 C 0.00 0.00 0.00 0.72 +0.21 42 0 41 0
26FEB26 100.00 C 0.57 0.57 0.57 0.49 +0.14 42 3 59 0
26FEB26 102.50 C 0.00 0.00 0.00 0.32 +0.08 42 0 70 0
26FEB26 105.00 C 0.00 0.00 0.00 0.21 +0.06 42 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.13 +0.03 42 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 55 0
26FEB26 112.50 C 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 53.86 +2.31 71 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 52.86 +1.93 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 51.87 +2.30 65 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 50.87 +1.92 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 50.18 +2.61 113 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 48.90 +2.20 74 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 47.89 +2.18 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 47.09 +2.50 96 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 46.39 +2.38 110 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 44.91 +1.89 58 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.33 +2.71 101 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.14 +1.56 87 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.78 +2.10 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.93 +1.85 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.86 +1.76 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.81 +1.69 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.50 +1.80 89 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.13 +2.36 70 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.77 +2.11 0 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 34.90 +1.75 0 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 33.92 +1.71 0 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 32.06 +2.46 73 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.20 +1.59 54 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.92 +2.39 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.81 +2.07 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.98 +1.76 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.77 +2.30 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.77 +1.74 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.54 +1.61 47 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 13.16 +1.25 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.12 +1.65 49 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.43 +2.02 48 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 8.91 +1.52 48 0 17 0
30MAR26 82.50 C 0.00 0.00 0.00 7.15 +0.97 44 0 60 0
30MAR26 85.00 C 0.00 0.00 0.00 6.12 +0.98 45 0 64 0
30MAR26 87.50 C 5.03 5.03 5.03 5.06 +0.82 45 1 48 -1
30MAR26 90.00 C 4.24 4.24 4.24 4.20 +0.72 45 1 49 +1
30MAR26 92.50 C 0.00 0.00 0.00 3.47 +0.61 45 0 81 0
30MAR26 95.00 C 0.00 0.00 0.00 2.89 +0.57 46 0 16 0
30MAR26 97.50 C 0.00 0.00 0.00 2.35 +0.47 46 0 15 0
30MAR26 100.00 C 2.10 2.10 2.10 1.92 +0.41 46 9 37 +7
30MAR26 102.50 C 0.00 0.00 0.00 1.49 +0.29 46 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 1.22 +0.27 46 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 0.94 +0.22 46 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.74 +0.16 46 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 0.58 +0.13 46 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.45 +0.10 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.35 +0.08 46 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 0.27 +0.07 46 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.21 +0.05 46 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.16 +0.04 46 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.12 +0.02 45 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 32.06 +1.77 57 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.20 +1.56 38 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.92 +1.31 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.81 +1.49 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.39 +1.27 44 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.36 +1.53 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.47 +1.80 47 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.97 +1.14 41 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.84 +1.84 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.93 +1.50 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.48 +1.70 46 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 10.35 +1.39 48 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 8.81 +1.18 46 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 7.54 +0.93 45 0 30 0
29APR26 87.50 C 0.00 0.00 0.00 6.62 +0.96 46 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 5.72 +0.90 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 4.93 +0.75 46 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 4.24 +0.67 46 0 50 0
29APR26 97.50 C 0.00 0.00 0.00 3.63 +0.58 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 3.08 +0.48 46 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 2.60 +0.48 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 2.19 +0.41 46 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 1.78 +0.29 46 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 1.49 +0.25 46 0 0 0
29APR26 112.50 C 1.50 1.50 1.50 1.24 +0.20 46 3 3 +3
29JUN26 46.00 C 0.00 0.00 0.00 38.95 +1.93 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.86 +1.56 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.58 +1.19 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.11 +2.34 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.22 +2.61 57 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 32.81 +1.62 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.34 +1.39 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.32 +1.54 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.25 +1.97 50 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 24.34 +2.06 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 21.82 +1.79 46 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 19.91 +1.00 45 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 18.36 +1.87 46 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 17.03 +1.93 48 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.61 +1.57 49 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 14.04 +1.73 48 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 12.62 +1.06 47 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 11.61 +1.32 48 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 10.46 +1.22 48 0 15 0
29JUN26 87.50 C 0.00 0.00 0.00 9.49 +1.12 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.56 +1.01 48 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 7.48 +0.67 47 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 6.95 +0.84 48 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 6.26 +0.81 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.64 +0.78 49 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 5.04 +0.72 49 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 4.50 +0.77 49 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 4.01 +0.70 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 3.47 +0.53 48 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 3.09 +0.48 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 2.75 +0.44 48 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 2.44 +0.40 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 2.16 +0.35 48 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 1.92 +0.32 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.70 +0.29 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.51 +0.27 48 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.34 +0.24 48 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 34.47 +1.85 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.56 +2.61 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.58 +2.54 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.50 +1.97 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.66 +1.91 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.11 +2.06 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.24 +1.82 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.85 +1.62 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.18 +1.69 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.97 +0.92 47 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 17.60 +1.74 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.35 +1.83 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.18 +1.42 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.90 +1.16 50 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 12.90 +1.11 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.96 +1.04 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.10 +0.99 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.30 +0.94 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 9.56 +0.90 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.88 +0.89 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 8.25 +1.10 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.42 +0.82 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.86 +0.78 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.34 +0.74 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.85 +0.69 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.40 +0.65 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.99 +0.61 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.60 +0.57 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.25 +0.54 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.92 +0.50 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.62 +0.47 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 3.34 +0.44 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 35.65 +1.99 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.64 +2.13 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.05 +2.27 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.26 +2.15 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.41 +1.79 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.86 +1.78 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.69 +2.04 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.11 +1.89 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 22.34 +1.55 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.38 +1.80 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.22 +1.42 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.98 +1.31 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.77 +1.55 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.90 +1.55 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.75 +1.33 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.83 +1.28 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 13.89 +1.16 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.08 +1.11 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.32 +1.06 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.61 +1.01 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.95 +0.95 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.36 +0.98 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.74 +0.94 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.15 +0.90 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.60 +0.86 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.08 +0.81 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.60 +0.98 51 0 100 0
TOTAL CALL 139 5,943 +58
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 35 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 98 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 29 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 57 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 94 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 131 0
29JAN26 72.50 P 0.07 0.07 0.07 0.01 -0.05 45 3 332 0
29JAN26 75.00 P 0.12 0.12 0.12 0.04 -0.17 43 2 178 -2
29JAN26 77.50 P 0.38 0.38 0.32 0.17 -0.43 43 6 195 -6
29JAN26 80.00 P 0.80 0.80 0.56 0.54 -0.85 43 17 1,177 +11
29JAN26 82.50 P 1.24 1.72 1.15 1.28 -1.39 43 21 161 +12
29JAN26 85.00 P 3.00 3.00 2.30 2.58 -1.72 43 5 125 -2
29JAN26 87.50 P 4.70 4.70 4.70 4.35 -1.98 43 1 106 0
29JAN26 90.00 P 7.00 7.00 6.80 6.49 -2.20 43 3 88 +1
29JAN26 92.50 P 0.00 0.00 0.00 8.85 -2.60 43 0 112 0
29JAN26 95.00 P 0.00 0.00 0.00 11.30 -2.52 0 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 13.80 -2.46 0 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 16.30 -2.30 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.85 -2.25 78 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.30 -2.30 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.80 -2.30 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.30 -2.30 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.98 -2.12 127 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.66 -1.94 150 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 33.80 -2.30 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 36.30 -2.30 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 38.80 -2.30 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 41.30 -3.03 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 44.10 -2.00 182 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 46.30 -2.30 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 10 0
26FEB26 60.00 P 0.49 0.49 0.49 0.02 -0.02 44 4 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 -0.05 43 0 33 0
26FEB26 65.00 P 0.00 0.00 0.00 0.09 -0.10 42 0 32 0
26FEB26 67.50 P 0.00 0.00 0.00 0.19 -0.17 42 0 40 0
26FEB26 70.00 P 0.00 0.00 0.00 0.37 -0.29 42 0 60 0
26FEB26 72.50 P 0.00 0.00 0.00 0.67 -0.44 42 0 161 0
26FEB26 75.00 P 0.00 0.00 0.00 1.12 -0.62 42 0 169 0
26FEB26 77.50 P 1.73 1.73 1.73 1.73 -0.85 42 1 197 +1
26FEB26 80.00 P 2.98 2.98 2.98 2.63 -1.00 43 1 128 +1
26FEB26 82.50 P 0.00 0.00 0.00 3.72 -1.17 43 0 25 0
26FEB26 85.00 P 5.30 5.30 4.98 5.02 -1.34 43 15 71 +8
26FEB26 87.50 P 0.00 0.00 0.00 6.41 -1.91 42 0 225 0
26FEB26 90.00 P 0.00 0.00 0.00 7.93 -1.74 39 0 44 0
26FEB26 92.50 P 0.00 0.00 0.00 9.89 -2.05 39 0 77 0
26FEB26 95.00 P 0.00 0.00 0.00 12.01 -2.22 40 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 14.38 -2.00 43 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 16.60 -2.11 42 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.94 -2.25 41 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.45 -2.18 45 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.82 -2.28 42 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 26.41 -2.19 51 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.98 -2.12 57 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.66 -1.94 67 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 33.80 -2.30 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 -0.05 46 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.13 -0.08 45 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.24 -0.13 46 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.40 -0.19 46 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 0.66 -0.25 46 0 10 0
30MAR26 67.50 P 1.10 1.10 1.10 1.00 -0.35 46 1 25 +1
30MAR26 70.00 P 0.00 0.00 0.00 1.45 -0.46 46 0 146 0
30MAR26 72.50 P 2.24 2.24 1.96 2.04 -0.57 46 72 181 +72
30MAR26 75.00 P 2.55 2.55 2.55 2.76 -0.71 46 10 671 +10
30MAR26 77.50 P 0.00 0.00 0.00 3.60 -0.81 46 0 132 0
30MAR26 80.00 P 4.38 4.63 4.38 4.63 -0.91 46 11 97 0
30MAR26 82.50 P 0.00 0.00 0.00 5.76 -1.07 46 0 193 0
30MAR26 85.00 P 0.00 0.00 0.00 7.09 -1.19 46 0 526 0
30MAR26 87.50 P 0.00 0.00 0.00 8.68 -1.22 47 0 100 0
30MAR26 90.00 P 0.00 0.00 0.00 10.25 -1.21 46 0 539 0
30MAR26 92.50 P 0.00 0.00 0.00 12.24 -1.02 48 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 14.15 -1.79 49 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 15.36 -2.05 43 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 17.89 -1.65 47 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 19.96 -1.29 46 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.02 -2.15 45 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.41 -2.07 46 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.45 -2.42 40 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 29.36 -2.03 51 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.66 -2.65 50 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.89 -2.24 46 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.34 -2.27 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.81 -2.84 46 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.30 -3.03 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.10 -2.00 61 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 46.73 -1.87 66 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.13 -0.07 46 0 2 0
29APR26 55.00 P 0.00 0.00 0.00 0.22 -0.11 46 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.36 -0.16 46 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.56 -0.22 46 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.84 -0.33 46 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.24 -0.39 46 0 2 0
29APR26 67.50 P 0.00 0.00 0.00 1.72 -0.47 46 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 2.30 -0.59 46 0 6 0
29APR26 72.50 P 0.00 0.00 0.00 3.00 -0.72 46 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 3.86 -0.76 47 0 517 0
29APR26 77.50 P 4.97 4.97 4.97 4.80 -0.85 46 1 26 0
29APR26 80.00 P 0.00 0.00 0.00 5.85 -0.97 46 0 3 0
29APR26 82.50 P 7.16 7.16 7.16 7.05 -1.11 46 5 6 +5
29APR26 85.00 P 0.00 0.00 0.00 8.39 -1.13 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 9.87 -1.27 46 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 11.42 -1.81 46 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 13.43 -1.67 48 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.15 -1.57 48 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 17.20 -1.47 49 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 19.04 -2.12 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.24 -2.02 50 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 23.52 -0.94 51 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.76 -0.84 52 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.92 -0.95 52 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.12 -1.62 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.20 -0.05 48 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.24 -0.06 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.29 -0.07 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.34 -0.08 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.40 -0.10 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.60 -0.12 48 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.85 -0.16 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.16 -0.23 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.56 -0.28 48 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 2.05 -0.40 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.68 -0.45 48 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.39 -0.48 49 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 4.05 -0.68 48 0 103 0
29JUN26 72.50 P 0.00 0.00 0.00 4.89 -0.74 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 5.85 -0.78 48 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 6.88 -0.90 47 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 8.03 -0.96 47 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 9.28 -1.06 47 0 27 0
29JUN26 85.00 P 0.00 0.00 0.00 10.74 -1.03 48 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 12.19 -1.14 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.71 -1.26 48 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 15.38 -1.29 48 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.40 -1.49 49 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 19.22 -1.18 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.10 -1.27 49 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.75 -1.49 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.96 -1.88 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.08 -1.35 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.28 -1.35 51 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 31.48 -1.34 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.44 -2.70 43 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.79 -1.72 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.47 -2.24 47 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.96 -2.13 49 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.31 -2.11 50 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 44.61 -2.03 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.98 -2.16 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.56 -0.21 49 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.99 -0.27 49 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 2.53 -0.29 49 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.09 -0.39 49 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 3.80 -0.54 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.64 -0.52 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 5.45 -0.56 49 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 6.37 -0.58 50 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 7.31 -0.68 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.36 -0.75 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 9.50 -0.81 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.72 -0.88 49 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 12.04 -0.94 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 13.43 -1.01 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 14.91 -1.08 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.47 -1.13 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 18.10 -1.24 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 19.64 -1.58 48 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 21.39 -1.64 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 23.19 -1.68 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.04 -1.74 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.93 -1.79 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.86 -1.84 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.83 -1.89 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 32.83 -1.95 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.88 -1.99 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.94 -2.04 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.04 -1.57 48 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 41.17 -2.14 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.34 -2.18 48 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.53 -2.26 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.88 -1.79 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.63 -0.20 50 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 3.14 -0.27 50 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 3.78 -0.37 50 0 2 0
30DEC26 60.00 P 4.77 4.77 4.77 4.52 -0.38 50 2 3 +2
30DEC26 62.50 P 0.00 0.00 0.00 5.38 -0.50 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.27 -0.50 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 7.04 -0.69 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.17 -0.60 50 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 9.11 -0.78 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.29 -0.78 49 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 11.37 -0.96 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 12.63 -0.98 49 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 14.19 -0.89 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.42 -1.07 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 17.10 -1.01 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.46 -1.20 49 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 20.28 -1.06 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.71 -1.37 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.40 -1.48 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.28 -1.38 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.04 -1.51 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.82 -1.66 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.74 -1.74 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.87 -1.44 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.65 -1.93 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.63 -1.83 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.66 -2.09 49 0 0 0
TOTAL PUT 181 11,304 +114
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$ 114.80
23JAN26 90.00 C 0.00 0.00 0.00 24.80 +0.67 0 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 22.30 +0.66 0 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 19.80 +0.66 0 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 17.30 +0.66 0 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 14.80 +0.90 0 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 12.30 +0.90 0 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 9.80 +0.87 0 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 7.30 +0.87 0 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 4.80 +0.88 0 0 0 -15
23JAN26 112.50 C 0.00 0.00 0.00 2.30 +0.69 0 0 0 -91
23JAN26 115.00 C 2.05 2.05 0.15 0.00 -0.32 0 271 194 -113
23JAN26 117.50 C 0.14 0.23 0.03 0.00 -0.03 0 165 390 -144
23JAN26 120.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 653 0
23JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
23JAN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
23JAN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
23JAN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
23JAN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
23JAN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
23JAN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
23JAN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 34.84 +0.90 86 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 33.31 +1.86 191 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 30.74 +1.79 174 0 150 0
29JAN26 87.50 C 0.00 0.00 0.00 27.34 +0.89 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 24.84 +0.71 0 0 220 0
29JAN26 92.50 C 0.00 0.00 0.00 22.34 +0.70 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 19.85 +0.33 51 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 17.87 +1.23 94 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 15.29 +1.33 79 0 930 0
29JAN26 102.50 C 13.60 13.60 13.39 12.72 +0.91 65 30 44 -3
29JAN26 105.00 C 10.80 10.80 10.80 10.15 +0.88 51 1 98 0
29JAN26 107.50 C 0.00 0.00 0.00 7.62 +1.00 40 1 30 0
29JAN26 110.00 C 6.50 6.50 6.50 5.22 +0.82 32 13 1,262 -7
29JAN26 112.50 C 3.74 3.89 3.74 3.14 +0.53 29 3 1,241 -1
29JAN26 115.00 C 2.80 2.80 1.58 1.58 +0.19 28 820 5,809 +73
29JAN26 117.50 C 1.00 1.94 0.77 0.66 0.00 27 651 3,454 +375
29JAN26 120.00 C 0.70 0.71 0.38 0.22 -0.03 27 436 3,812 +187
29JAN26 122.50 C 0.35 0.35 0.18 0.06 -0.02 27 65 1,333 +33
29JAN26 125.00 C 0.20 0.20 0.13 0.02 -0.01 29 13 3,834 0
29JAN26 127.50 C 0.11 0.11 0.09 0.01 0.00 32 66 2,829 +1
29JAN26 130.00 C 0.08 0.08 0.06 0.01 0.00 37 34 1,289 -22
29JAN26 132.50 C 0.07 0.07 0.05 0.01 0.00 42 2 983 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 681 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 651 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 807 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 524 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,909 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 74 0 414 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 78 0 447 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 82 0 687 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 86 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 90 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 94 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 98 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 101 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 105 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 108 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 112 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 115 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 118 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 122 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 125 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 128 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 131 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 134 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 137 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 140 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 143 0 410 0
30JAN26 90.00 C 0.00 0.00 0.00 24.85 +0.72 0 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 22.35 +0.71 0 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 19.85 +0.33 0 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 17.87 +1.23 87 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 15.30 +1.34 73 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 12.72 +0.91 60 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 10.15 +0.88 47 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 7.67 +0.94 38 0 30 0
30JAN26 110.00 C 0.00 0.00 0.00 5.33 +0.86 32 0 15 0
30JAN26 112.50 C 0.00 0.00 0.00 3.33 +0.64 30 0 30 0
30JAN26 115.00 C 2.87 2.87 1.80 1.81 +0.35 29 215 253 +159
30JAN26 117.50 C 1.52 1.69 0.94 0.84 +0.11 29 178 89 -2
30JAN26 120.00 C 0.98 0.98 0.59 0.33 +0.03 28 32 235 -3
30JAN26 122.50 C 0.50 0.50 0.25 0.11 0.00 29 24 24 +24
30JAN26 125.00 C 0.26 0.28 0.26 0.03 -0.01 28 15 24 +15
30JAN26 127.50 C 0.14 0.14 0.14 0.01 0.00 30 2 5 +2
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 39 0 15 0
30JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JAN26 137.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 35.02 +0.90 37 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 33.31 +0.82 76 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 30.74 +1.68 69 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 27.34 +0.69 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 25.80 +1.67 59 0 0 0
26FEB26 92.50 C 24.38 24.38 24.38 23.25 +1.56 53 15 30 +15
26FEB26 95.00 C 21.90 21.90 21.90 20.04 +0.22 0 15 15 +15
26FEB26 97.50 C 0.00 0.00 0.00 18.19 +1.36 42 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 15.37 +0.45 30 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 13.36 +1.40 34 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 11.12 +0.78 32 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 9.04 +1.03 31 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 7.17 +0.79 30 0 365 0
26FEB26 112.50 C 6.08 6.08 6.08 5.36 +0.46 28 15 1,967 +15
26FEB26 115.00 C 5.13 5.13 4.27 4.13 +0.44 29 36 5,179 +13
26FEB26 117.50 C 3.79 3.85 3.06 3.03 +0.26 29 65 2,073 -12
26FEB26 120.00 C 2.90 2.90 2.41 2.14 +0.14 28 139 1,612 +17
26FEB26 122.50 C 2.39 2.39 2.02 1.47 +0.08 28 92 698 -14
26FEB26 125.00 C 1.73 1.74 1.28 0.98 +0.05 28 294 4,733 +162
26FEB26 127.50 C 1.31 1.31 1.11 0.64 +0.03 28 99 3,680 +13
26FEB26 130.00 C 1.07 1.07 0.78 0.40 +0.01 28 222 902 -112
26FEB26 132.50 C 0.82 0.82 0.69 0.24 0.00 28 233 877 +168
26FEB26 135.00 C 0.67 0.67 0.54 0.15 0.00 28 39 894 -1
26FEB26 137.50 C 0.00 0.00 0.00 0.09 0.00 28 0 1,304 0
26FEB26 140.00 C 0.38 0.38 0.38 0.05 0.00 28 1 1,105 0
26FEB26 142.50 C 0.34 0.34 0.33 0.03 0.00 29 10 572 0
26FEB26 145.00 C 0.30 0.30 0.30 0.02 0.00 29 4 181 +4
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 0.20 0.20 0.20 0.01 0.00 32 4 365 +4
30MAR26 55.00 C 0.00 0.00 0.00 60.29 +1.09 84 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 57.60 +0.89 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 56.33 +2.14 106 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 52.77 +0.34 67 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 50.27 +1.31 62 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 47.66 +0.18 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 45.75 +1.47 71 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 43.56 +1.77 74 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 39.87 -0.21 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 37.37 +0.10 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 35.99 +0.95 59 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 33.31 +0.82 51 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 30.74 +1.68 46 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 28.19 +1.52 41 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 26.03 +1.90 43 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 23.25 +1.51 35 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 20.94 +1.06 34 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 19.05 +1.60 37 0 60 0
30MAR26 100.00 C 16.75 16.75 16.75 16.75 +0.34 35 2 369 +2
30MAR26 102.50 C 0.00 0.00 0.00 14.33 +0.41 31 0 317 0
30MAR26 105.00 C 13.70 13.70 13.70 12.89 +1.06 34 6 61 +6
30MAR26 107.50 C 0.00 0.00 0.00 10.70 +0.49 31 0 140 0
30MAR26 110.00 C 0.00 0.00 0.00 9.54 +0.69 34 0 1,500 0
30MAR26 112.50 C 0.00 0.00 0.00 7.98 +0.43 33 0 1,286 0
30MAR26 115.00 C 0.00 0.00 0.00 6.89 +0.48 34 0 8,394 0
30MAR26 117.50 C 6.80 6.80 5.88 5.79 +0.35 34 33 1,542 -9
30MAR26 120.00 C 5.36 5.36 5.36 4.79 +0.22 34 2 3,554 +2
30MAR26 122.50 C 0.00 0.00 0.00 3.93 +0.19 34 0 899 0
30MAR26 125.00 C 4.16 4.16 3.88 3.19 +0.15 34 2 7,294 +1
30MAR26 127.50 C 3.53 3.53 3.08 2.56 +0.11 34 62 1,514 -58
30MAR26 130.00 C 2.92 2.92 2.85 2.05 +0.09 34 2 4,385 +2
30MAR26 132.50 C 2.28 2.28 2.28 1.62 +0.07 34 15 1,051 -15
30MAR26 135.00 C 2.30 2.30 1.96 1.27 +0.05 34 24 1,898 -14
30MAR26 137.50 C 0.00 0.00 0.00 0.99 +0.03 33 0 849 0
30MAR26 140.00 C 1.75 1.75 1.56 0.77 +0.03 34 18 10,117 -14
30MAR26 142.50 C 0.00 0.00 0.00 0.59 +0.02 33 0 309 0
30MAR26 145.00 C 1.28 1.28 1.28 0.45 +0.01 33 2 1,104 0
30MAR26 147.50 C 0.00 0.00 0.00 0.34 +0.01 33 0 335 0
30MAR26 150.00 C 1.00 1.00 0.94 0.26 +0.01 33 10 6,450 +6
30MAR26 152.50 C 0.00 0.00 0.00 0.19 0.00 33 0 436 0
30MAR26 155.00 C 0.00 0.00 0.00 0.14 0.00 33 0 448 0
30MAR26 157.50 C 0.00 0.00 0.00 0.11 0.00 34 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.08 0.00 33 0 1,922 0
30MAR26 162.50 C 0.00 0.00 0.00 0.06 0.00 34 0 150 0
30MAR26 165.00 C 0.00 0.00 0.00 0.05 0.00 34 0 363 0
30MAR26 167.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 -0.01 32 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 42 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 47 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 53 0 4 0
30MAR26 240.00 C 0.08 0.08 0.08 0.01 0.00 55 3 106 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 61 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 26.42 +2.29 45 0 180 0
29APR26 92.50 C 0.00 0.00 0.00 23.25 +1.34 33 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 21.79 +1.91 41 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 19.59 +1.78 39 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 17.50 +1.09 38 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 14.65 +0.59 32 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 13.72 +0.95 37 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 12.00 +0.91 36 0 662 0
29APR26 110.00 C 0.00 0.00 0.00 10.23 +0.64 35 0 825 0
29APR26 112.50 C 9.46 9.46 9.24 8.78 +0.44 34 30 195 0
29APR26 115.00 C 0.00 0.00 0.00 7.71 +0.51 35 0 1,908 0
29APR26 117.50 C 7.00 7.05 6.85 6.50 +0.34 35 75 404 +75
29APR26 120.00 C 6.12 6.12 5.96 5.65 +0.25 35 30 305 +30
29APR26 122.50 C 0.00 0.00 0.00 4.79 +0.21 35 0 75 0
29APR26 125.00 C 0.00 0.00 0.00 4.03 +0.18 35 0 211 0
29APR26 127.50 C 0.00 0.00 0.00 3.38 +0.16 35 0 796 0
29APR26 130.00 C 3.47 3.47 3.47 2.81 +0.12 35 2 71 0
29APR26 132.50 C 3.42 3.42 3.42 2.34 +0.12 35 1 169 +1
29APR26 135.00 C 0.00 0.00 0.00 1.93 +0.08 35 0 65 0
29APR26 137.50 C 0.00 0.00 0.00 1.59 +0.09 35 0 83 0
29APR26 140.00 C 2.40 2.40 2.40 1.30 +0.05 35 1 84 +1
29JUN26 55.00 C 0.00 0.00 0.00 61.02 +1.81 88 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.75 +2.03 86 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.33 +2.10 82 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.77 +0.34 56 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 51.35 +2.09 74 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.88 +0.40 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.75 +1.45 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 43.56 +0.86 58 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.57 +0.49 47 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.79 +0.52 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.99 +0.95 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.31 +0.82 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.58 +2.07 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.24 +1.88 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.97 +0.82 42 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 23.34 +0.36 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.46 +1.78 38 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 19.90 +0.90 35 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 18.89 +1.76 38 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 16.36 +0.83 35 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 14.62 +0.37 34 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 13.35 +0.51 35 0 814 0
29JUN26 110.00 C 0.00 0.00 0.00 12.33 +0.78 36 0 1,563 0
29JUN26 112.50 C 0.00 0.00 0.00 11.02 +0.54 36 0 3,803 0
29JUN26 115.00 C 0.00 0.00 0.00 9.97 +0.61 36 0 1,732 0
29JUN26 117.50 C 0.00 0.00 0.00 9.01 +0.56 37 0 678 0
29JUN26 120.00 C 0.00 0.00 0.00 8.14 +0.51 37 0 1,891 0
29JUN26 122.50 C 0.00 0.00 0.00 7.23 +0.38 37 0 406 0
29JUN26 125.00 C 0.00 0.00 0.00 6.47 +0.36 37 0 4,128 0
29JUN26 127.50 C 0.00 0.00 0.00 5.73 +0.35 36 0 571 0
29JUN26 130.00 C 0.00 0.00 0.00 5.07 +0.28 36 0 2,061 0
29JUN26 132.50 C 0.00 0.00 0.00 4.51 +0.29 36 0 510 0
29JUN26 135.00 C 0.00 0.00 0.00 3.94 +0.23 36 0 746 0
29JUN26 137.50 C 0.00 0.00 0.00 3.51 +0.23 36 0 226 0
29JUN26 140.00 C 4.00 4.00 3.77 3.08 +0.23 36 330 626 +330
29JUN26 142.50 C 0.00 0.00 0.00 2.69 +0.17 36 0 505 0
29JUN26 145.00 C 0.00 0.00 0.00 2.38 +0.17 36 0 380 0
29JUN26 147.50 C 0.00 0.00 0.00 2.07 +0.17 36 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 1.81 +0.12 36 0 385 0
29JUN26 152.50 C 0.00 0.00 0.00 1.59 +0.12 36 0 336 0
29JUN26 155.00 C 0.00 0.00 0.00 1.37 +0.11 36 0 266 0
29JUN26 157.50 C 0.00 0.00 0.00 1.20 +0.09 36 0 251 0
29JUN26 160.00 C 2.20 2.20 2.11 1.05 +0.09 36 3 161 -1
29JUN26 162.50 C 0.00 0.00 0.00 0.90 +0.08 36 0 154 0
29JUN26 165.00 C 1.85 1.85 1.75 0.79 +0.07 36 27 1,640 +2
29JUN26 167.50 C 0.00 0.00 0.00 0.69 +0.06 36 0 64 0
29JUN26 170.00 C 0.00 0.00 0.00 0.59 +0.06 36 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.51 +0.04 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.44 +0.04 36 0 2 0
29JUN26 177.50 C 0.00 0.00 0.00 0.38 +0.05 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.28 +0.02 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.24 +0.03 36 0 4 0
29SEP26 55.00 C 0.00 0.00 0.00 61.02 +1.38 72 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 58.75 +2.03 70 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.33 +2.09 67 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 53.51 +0.80 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.35 +1.35 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.85 +1.37 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.75 +1.24 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.56 +0.86 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.93 +0.85 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.49 +1.22 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.99 +0.71 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.31 +0.12 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.45 +1.58 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.24 +0.12 35 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 27.67 +1.36 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.46 +1.70 40 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 24.70 +1.58 39 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 22.02 +0.99 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.13 -0.59 35 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 18.91 -0.27 35 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 17.55 +0.73 36 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 16.10 -0.33 35 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 15.21 +0.61 36 0 1,399 0
29SEP26 112.50 C 14.82 14.82 14.82 14.60 +1.04 38 20 575 0
29SEP26 115.00 C 13.81 13.81 13.81 13.53 +0.93 38 20 4,472 0
29SEP26 117.50 C 0.00 0.00 0.00 12.27 +0.59 37 0 1,438 0
29SEP26 120.00 C 0.00 0.00 0.00 11.46 +0.67 37 625 1,490 +625
29SEP26 122.50 C 0.00 0.00 0.00 10.59 +0.52 37 0 748 0
29SEP26 125.00 C 0.00 0.00 0.00 9.71 +0.37 37 0 511 0
29SEP26 127.50 C 0.00 0.00 0.00 8.93 +0.31 37 0 130 0
29SEP26 130.00 C 0.00 0.00 0.00 8.23 +0.31 37 0 323 0
29SEP26 132.50 C 8.46 8.46 8.46 7.52 +0.30 37 20 308 0
29SEP26 135.00 C 7.94 7.94 7.94 6.88 +0.25 37 2 347 0
29SEP26 137.50 C 0.00 0.00 0.00 6.33 +0.24 37 0 267 0
29SEP26 140.00 C 7.00 7.00 7.00 5.79 +0.24 37 1 1,110 0
29SEP26 142.50 C 0.00 0.00 0.00 5.24 +0.18 37 0 55 0
29SEP26 145.00 C 0.00 0.00 0.00 4.83 +0.18 37 0 266 0
29SEP26 147.50 C 0.00 0.00 0.00 4.42 +0.18 37 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 4.02 +0.19 37 0 166 0
29SEP26 152.50 C 0.00 0.00 0.00 3.65 +0.24 37 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 3.35 +0.13 37 0 144 0
29SEP26 157.50 C 0.00 0.00 0.00 3.06 +0.22 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 2.76 +0.21 37 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 2.51 +0.17 37 0 120 0
29SEP26 165.00 C 0.00 0.00 0.00 2.24 +0.10 37 0 111 0
29SEP26 167.50 C 0.00 0.00 0.00 2.10 +0.16 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.83 +0.09 37 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.66 +0.06 37 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 1.57 +0.11 37 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 1.39 +0.07 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.25 +0.07 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 1.15 +0.07 37 0 56 0
29SEP26 185.00 C 2.30 2.30 2.30 1.03 +0.04 37 1 131 0
30DEC26 55.00 C 0.00 0.00 0.00 61.02 +1.38 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 58.75 +2.03 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.33 +1.98 57 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 53.78 +1.07 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.35 +1.35 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 48.85 +1.32 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.21 +1.57 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.34 +1.64 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.98 +1.74 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.30 +1.79 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.22 +1.12 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.12 +0.93 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.18 +1.00 38 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 30.57 -0.27 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.48 +1.50 37 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 27.09 +0.23 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.97 +0.93 36 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 24.41 +0.38 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.94 +0.88 36 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 22.59 +1.51 39 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.48 +1.08 37 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 19.58 +1.36 38 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 18.01 +0.60 37 0 264 0
30DEC26 112.50 C 0.00 0.00 0.00 17.58 +1.28 38 0 257 0
30DEC26 115.00 C 0.00 0.00 0.00 16.53 +1.23 38 0 77 0
30DEC26 117.50 C 0.00 0.00 0.00 15.30 +0.92 38 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 14.44 +0.88 38 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 13.58 +0.80 38 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 12.54 +0.57 38 0 232 0
30DEC26 127.50 C 0.00 0.00 0.00 11.82 +0.50 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 11.07 +0.44 38 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 10.38 +0.43 38 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 9.70 +0.43 38 0 120 0
30DEC26 137.50 C 0.00 0.00 0.00 9.02 +0.43 38 0 8 0
30DEC26 140.00 C 9.30 9.30 9.30 8.41 +0.36 38 1 49 +1
30DEC26 142.50 C 0.00 0.00 0.00 7.88 +0.36 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.36 +0.36 38 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 6.83 +0.36 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.34 +0.29 38 0 14 0
30DEC26 152.50 C 0.00 0.00 0.00 5.95 +0.29 38 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 5.55 +0.29 38 0 8 0
30DEC26 157.50 C 0.00 0.00 0.00 5.16 +0.29 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.77 +0.26 38 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 4.45 +0.22 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.17 +0.23 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.88 +0.22 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.60 +0.23 38 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 3.31 +0.18 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 3.10 +0.17 38 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 2.90 +0.25 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 2.71 +0.25 38 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.51 +0.25 37 0 0 0
30DEC26 185.00 C 3.75 3.75 3.75 2.31 +0.15 37 1 37 +1
TOTAL CALL 5,741 181,265 +1,729
23JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
23JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
23JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
23JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
23JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
23JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
23JAN26 107.50 P 0.02 0.02 0.01 0.00 -0.01 0 146 259 -50
23JAN26 110.00 P 0.00 0.00 0.00 0.00 -0.02 0 50 199 -50
23JAN26 112.50 P 0.07 0.07 0.03 0.00 -0.25 0 17 343 -7
23JAN26 115.00 P 0.15 0.24 0.09 0.20 -1.27 0 247 5 -266
23JAN26 117.50 P 1.42 1.42 1.20 2.70 -1.03 0 76 0 -218
23JAN26 120.00 P 4.04 4.04 4.04 5.20 -0.98 0 12 0 -1,536
23JAN26 122.50 P 0.00 0.00 0.00 7.70 -0.90 0 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 10.20 -0.92 0 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 12.70 -0.92 0 0 0 0
23JAN26 130.00 P 0.00 0.00 0.00 15.20 -0.92 0 0 0 0
23JAN26 132.50 P 0.00 0.00 0.00 17.70 -0.91 0 0 0 0
23JAN26 135.00 P 0.00 0.00 0.00 20.20 -0.91 0 0 0 0
23JAN26 137.50 P 0.00 0.00 0.00 22.70 -0.91 0 0 0 0
23JAN26 140.00 P 0.00 0.00 0.00 25.20 -0.91 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 101 0 346 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 145 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 78 0 330 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 74 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 308 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 490 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 293 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,176 0
29JAN26 102.50 P 0.06 0.06 0.06 0.01 0.00 35 6 1,827 0
29JAN26 105.00 P 0.08 0.09 0.08 0.01 -0.03 28 10 2,927 -10
29JAN26 107.50 P 0.12 0.13 0.12 0.05 -0.12 27 11 2,239 0
29JAN26 110.00 P 0.21 0.27 0.21 0.22 -0.29 27 261 3,538 +193
29JAN26 112.50 P 0.45 0.66 0.45 0.67 -0.53 27 742 5,475 +89
29JAN26 115.00 P 1.13 1.68 1.12 1.67 -0.81 27 742 4,667 -191
29JAN26 117.50 P 2.45 2.98 2.45 3.24 -1.07 26 414 2,690 -250
29JAN26 120.00 P 4.32 4.89 4.32 5.37 -1.08 27 12 1,744 -12
29JAN26 122.50 P 0.00 0.00 0.00 7.73 -1.16 27 0 1,676 0
29JAN26 125.00 P 9.00 9.62 9.00 10.20 -1.23 0 6 5,951 -6
29JAN26 127.50 P 0.00 0.00 0.00 13.08 -0.93 61 0 1,605 0
29JAN26 130.00 P 14.88 14.88 14.88 15.20 -0.92 0 20 772 -20
29JAN26 132.50 P 0.00 0.00 0.00 17.79 -1.33 60 0 375 0
29JAN26 135.00 P 0.00 0.00 0.00 20.70 -0.93 91 0 51 0
29JAN26 137.50 P 0.00 0.00 0.00 22.78 -1.53 72 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 25.79 -0.32 109 0 68 0
29JAN26 142.50 P 0.00 0.00 0.00 28.53 -0.61 126 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 31.10 -0.77 136 0 45 0
29JAN26 147.50 P 0.00 0.00 0.00 33.57 -0.71 142 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 35.34 -1.33 107 0 0 0
29JAN26 152.50 P 36.50 36.50 36.50 37.84 -1.17 113 10 0 0
29JAN26 155.00 P 0.00 0.00 0.00 40.28 -0.82 110 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 43.62 -0.77 170 0 0 0
29JAN26 160.00 P 45.00 45.00 45.00 45.20 -1.36 0 10 0 0
29JAN26 162.50 P 0.00 0.00 0.00 47.78 -1.22 125 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 50.20 -0.90 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 52.84 -0.76 143 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 55.20 -1.66 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 57.78 -0.82 143 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 61.25 +0.15 216 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 62.78 -1.54 152 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 65.20 -1.39 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 67.83 -0.77 168 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 70.33 -0.77 172 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 73.33 -0.27 220 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 76.24 -0.75 247 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 77.70 -1.71 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 80.28 -1.45 179 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 82.83 -0.77 192 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 85.33 -1.48 196 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
30JAN26 107.50 P 0.15 0.15 0.14 0.09 -0.11 28 3 123 +1
30JAN26 110.00 P 0.30 0.31 0.30 0.31 -0.27 28 24 97 +15
30JAN26 112.50 P 0.62 0.80 0.62 0.84 -0.43 28 97 267 +19
30JAN26 115.00 P 1.44 1.86 1.40 1.84 -0.77 27 441 450 +425
30JAN26 117.50 P 2.67 3.05 2.67 3.36 -1.02 26 34 30 +30
30JAN26 120.00 P 0.00 0.00 0.00 5.40 -1.12 26 5 15 +5
30JAN26 122.50 P 0.00 0.00 0.00 7.77 -1.12 29 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 10.20 -1.24 0 0 0 0
30JAN26 127.50 P 0.00 0.00 0.00 13.08 -0.93 57 0 0 0
30JAN26 130.00 P 0.00 0.00 0.00 15.20 -0.95 0 0 0 0
30JAN26 132.50 P 0.00 0.00 0.00 18.23 -0.93 78 0 0 0
30JAN26 135.00 P 0.00 0.00 0.00 20.81 -0.82 88 0 0 0
30JAN26 137.50 P 0.00 0.00 0.00 23.38 - 98 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 109 0
26FEB26 87.50 P 0.10 0.10 0.10 0.01 0.00 33 30 693 -30
26FEB26 90.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 943 0
26FEB26 92.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 711 0
26FEB26 95.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 1,866 0
26FEB26 97.50 P 0.27 0.27 0.27 0.10 -0.06 28 15 829 -15
26FEB26 100.00 P 0.32 0.36 0.32 0.21 -0.10 28 52 2,463 +10
26FEB26 102.50 P 0.50 0.52 0.50 0.41 -0.16 28 2 2,152 0
26FEB26 105.00 P 0.72 0.79 0.72 0.73 -0.25 28 105 3,321 +2
26FEB26 107.50 P 1.10 1.23 1.10 1.19 -0.36 28 159 2,054 -12
26FEB26 110.00 P 1.65 1.80 1.62 1.82 -0.44 28 119 3,221 +23
26FEB26 112.50 P 2.41 2.76 2.30 2.70 -0.55 27 127 3,845 +32
26FEB26 115.00 P 3.32 3.89 3.32 3.84 -0.78 27 630 8,768 +388
26FEB26 117.50 P 4.70 5.05 4.47 5.27 -0.85 27 93 1,510 +79
26FEB26 120.00 P 6.75 6.75 6.70 6.84 -0.99 27 7 966 +5
26FEB26 122.50 P 8.55 8.81 8.53 8.72 -1.21 27 191 950 0
26FEB26 125.00 P 0.00 0.00 0.00 10.79 -1.26 27 0 514 0
26FEB26 127.50 P 0.00 0.00 0.00 13.08 -1.26 28 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 15.58 -0.69 32 0 160 0
26FEB26 132.50 P 0.00 0.00 0.00 18.30 -0.92 39 0 2 0
26FEB26 135.00 P 0.00 0.00 0.00 20.81 -0.82 42 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 23.38 -0.93 47 0 32 0
26FEB26 140.00 P 0.00 0.00 0.00 25.79 -0.32 48 0 34 0
26FEB26 142.50 P 0.00 0.00 0.00 28.53 -0.83 55 0 28 0
26FEB26 145.00 P 0.00 0.00 0.00 31.10 -0.77 60 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 33.57 -0.71 62 0 245 0
26FEB26 150.00 P 33.89 33.89 33.89 35.34 -1.33 50 15 461 +15
26FEB26 152.50 P 0.00 0.00 0.00 38.35 -0.66 64 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 155 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 0.00 35 0 289 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 181 0
30MAR26 82.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 156 0
30MAR26 85.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 4,339 0
30MAR26 87.50 P 0.38 0.38 0.38 0.15 -0.04 33 1 755 -1
30MAR26 90.00 P 0.00 0.00 0.00 0.25 -0.06 33 0 3,858 0
30MAR26 92.50 P 0.00 0.00 0.00 0.40 -0.10 33 0 658 0
30MAR26 95.00 P 0.78 0.78 0.74 0.62 -0.13 33 32 4,924 -30
30MAR26 97.50 P 1.00 1.00 1.00 0.92 -0.18 33 25 4,604 +20
30MAR26 100.00 P 1.23 1.28 1.23 1.32 -0.24 34 65 12,598 +49
30MAR26 102.50 P 1.60 1.60 1.60 1.77 -0.29 33 15 2,528 0
30MAR26 105.00 P 2.15 2.37 2.15 2.36 -0.36 33 41 6,410 -19
30MAR26 107.50 P 2.96 2.96 2.96 3.12 -0.39 33 3 3,368 -3
30MAR26 110.00 P 3.80 3.80 3.80 4.04 -0.48 33 25 15,668 -25
30MAR26 112.50 P 5.04 5.04 5.04 5.04 -0.74 32 1 2,291 -1
30MAR26 115.00 P 6.14 6.35 5.80 6.25 -0.75 33 18 9,690 +1
30MAR26 117.50 P 7.36 7.36 7.36 7.91 -0.68 34 15 3,517 +15
30MAR26 120.00 P 0.00 0.00 0.00 9.27 -0.93 33 0 10,314 0
30MAR26 122.50 P 10.83 11.04 10.83 11.04 -1.00 34 3 1,387 +3
30MAR26 125.00 P 12.10 12.10 12.10 12.97 -0.94 35 1 5,184 -1
30MAR26 127.50 P 0.00 0.00 0.00 15.02 -0.88 35 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 17.17 -0.84 37 0 1,618 0
30MAR26 132.50 P 0.00 0.00 0.00 18.76 -0.49 33 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 21.16 -1.19 35 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 23.38 -1.42 35 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 25.79 -1.26 37 0 522 0
30MAR26 142.50 P 0.00 0.00 0.00 28.53 -0.83 42 0 113 0
30MAR26 145.00 P 0.00 0.00 0.00 31.10 -0.77 45 0 74 0
30MAR26 147.50 P 0.00 0.00 0.00 33.57 -0.71 47 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 35.49 -1.18 41 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 38.35 -0.66 48 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 40.30 -1.73 41 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 43.62 -0.77 56 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 45.20 -1.98 0 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 47.78 -1.22 45 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 50.20 -1.62 0 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 52.84 -1.25 51 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 56.03 -0.83 64 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 57.78 -1.57 52 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 61.25 -0.70 71 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 63.57 -0.75 70 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 65.27 -1.60 56 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 67.83 -1.22 60 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 70.33 -1.53 61 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 73.33 -0.98 73 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 76.24 -0.75 80 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 77.70 -1.71 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 80.75 -0.98 76 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 82.83 -0.77 68 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 85.33 -1.48 69 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 90.20 -1.63 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 95.20 -1.74 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 100.20 -1.66 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 105.20 -1.42 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 110.26 -0.84 78 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 116.11 +0.01 101 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 120.20 -1.49 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 125.20 -0.90 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 130.26 -1.57 87 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 135.52 -1.37 98 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 140.37 -0.73 95 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 145.20 -0.90 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 150.20 -0.90 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 155.79 -1.12 112 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 160.57 -0.53 109 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 165.20 -1.68 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 170.25 -1.67 101 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 175.63 -0.47 116 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 180.20 -1.37 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 186.17 +0.07 130 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.95 -0.15 35 0 160 0
29APR26 92.50 P 1.20 1.20 1.18 1.26 -0.21 34 9 101 +9
29APR26 95.00 P 1.51 1.51 1.51 1.69 -0.19 34 25 143 0
29APR26 97.50 P 2.06 2.10 2.06 2.21 -0.26 34 4 226 +4
29APR26 100.00 P 0.00 0.00 0.00 2.83 -0.31 34 0 243 0
29APR26 102.50 P 3.35 3.38 3.31 3.61 -0.32 34 388 834 +388
29APR26 105.00 P 4.18 4.24 4.13 4.48 -0.39 34 581 1,456 +569
29APR26 107.50 P 0.00 0.00 0.00 5.45 -0.48 34 0 834 0
29APR26 110.00 P 6.29 6.44 6.20 6.60 -0.50 34 690 3,619 +688
29APR26 112.50 P 7.58 7.81 7.57 7.83 -0.71 34 518 864 +468
29APR26 115.00 P 9.08 9.31 9.08 9.31 -0.74 34 30 574 +30
29APR26 117.50 P 10.68 10.93 10.68 10.93 -0.79 34 30 196 +30
29APR26 120.00 P 0.00 0.00 0.00 12.59 -0.87 35 0 163 0
29APR26 122.50 P 0.00 0.00 0.00 14.30 -1.07 34 0 46 0
29APR26 125.00 P 15.50 15.50 15.50 16.63 -0.11 37 1 2 0
29APR26 127.50 P 0.00 0.00 0.00 17.78 -0.96 33 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 20.19 -0.61 35 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 22.84 -0.13 39 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 23.68 -1.00 30 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 27.28 +0.04 40 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 29.59 +0.10 41 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 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 -0.01 36 0 23 0
29JUN26 70.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 231 0
29JUN26 72.50 P 0.00 0.00 0.00 0.26 -0.03 36 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.39 -0.03 36 0 187 0
29JUN26 77.50 P 0.00 0.00 0.00 0.55 -0.04 36 0 269 0
29JUN26 80.00 P 0.00 0.00 0.00 0.75 -0.06 36 0 1,529 0
29JUN26 82.50 P 0.00 0.00 0.00 1.03 -0.06 36 0 1,906 0
29JUN26 85.00 P 0.00 0.00 0.00 1.36 -0.08 36 0 527 0
29JUN26 87.50 P 0.00 0.00 0.00 1.74 -0.11 36 0 499 0
29JUN26 90.00 P 0.00 0.00 0.00 2.12 -0.20 36 0 974 0
29JUN26 92.50 P 2.58 2.58 2.58 2.62 -0.22 35 6 628 0
29JUN26 95.00 P 0.00 0.00 0.00 3.25 -0.18 35 0 5,022 0
29JUN26 97.50 P 0.00 0.00 0.00 3.94 -0.23 35 0 1,031 0
29JUN26 100.00 P 4.51 4.55 4.51 4.74 -0.26 35 8 3,549 0
29JUN26 102.50 P 5.30 5.30 5.30 5.63 -0.33 35 40 2,022 -40
29JUN26 105.00 P 6.47 6.47 6.47 6.62 -0.35 35 1 1,981 +1
29JUN26 107.50 P 0.00 0.00 0.00 7.69 -0.39 35 0 3,904 0
29JUN26 110.00 P 8.56 8.70 8.56 8.87 -0.56 35 21 5,652 +1
29JUN26 112.50 P 10.00 10.00 10.00 10.14 -0.74 35 1 3,790 0
29JUN26 115.00 P 0.00 0.00 0.00 11.64 -0.68 35 0 3,880 0
29JUN26 117.50 P 0.00 0.00 0.00 13.13 -0.82 35 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 14.81 -0.84 36 0 1,756 0
29JUN26 122.50 P 0.00 0.00 0.00 16.51 -0.93 36 0 765 0
29JUN26 125.00 P 0.00 0.00 0.00 18.31 -0.98 36 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 20.21 -0.99 36 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 22.28 -0.81 37 0 910 0
29JUN26 132.50 P 0.00 0.00 0.00 24.09 -1.17 37 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 26.67 -0.18 39 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 28.24 -1.28 37 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 29.81 -1.20 35 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 33.18 +0.09 41 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 34.71 -1.50 38 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 37.73 -0.01 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.06 -0.80 43 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 40.97 -2.26 34 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.29 -2.25 34 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 47.21 -0.05 45 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 48.47 -2.01 38 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 52.09 -0.84 48 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 53.75 -1.66 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 55.70 -2.03 40 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 59.34 -0.93 50 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 61.73 -0.69 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 63.26 -1.65 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 65.61 -1.78 44 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 67.38 -1.24 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 70.50 -1.59 45 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 72.10 -1.07 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 6 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 -0.03 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.35 -0.03 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.48 -0.03 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.66 -0.05 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.86 -0.07 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.14 -0.07 37 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.43 -0.11 37 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 1.83 -0.11 37 0 65 0
29SEP26 82.50 P 0.00 0.00 0.00 2.25 -0.15 37 0 183 0
29SEP26 85.00 P 0.00 0.00 0.00 2.74 -0.13 37 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 3.22 -0.24 37 0 223 0
29SEP26 90.00 P 0.00 0.00 0.00 3.81 -0.17 36 0 95 0
29SEP26 92.50 P 0.00 0.00 0.00 4.49 -0.17 36 0 303 0
29SEP26 95.00 P 5.01 5.08 5.01 5.23 -0.24 36 20 250 0
29SEP26 97.50 P 5.78 5.82 5.78 6.04 -0.33 36 15 1,123 0
29SEP26 100.00 P 0.00 0.00 0.00 7.15 -0.17 36 0 4,907 0
29SEP26 102.50 P 0.00 0.00 0.00 7.96 -0.40 36 0 807 0
29SEP26 105.00 P 8.98 8.98 8.98 8.98 -0.48 36 1 4,228 -1
29SEP26 107.50 P 10.14 10.14 10.14 10.17 -0.53 36 650 2,568 +625
29SEP26 110.00 P 11.16 11.16 11.16 11.56 -0.49 36 20 2,145 0
29SEP26 112.50 P 0.00 0.00 0.00 12.64 -0.83 35 0 375 0
29SEP26 115.00 P 0.00 0.00 0.00 14.03 -0.94 35 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 15.74 -0.81 36 0 1,744 0
29SEP26 120.00 P 16.92 16.92 16.92 17.52 -0.66 37 2 738 +2
29SEP26 122.50 P 0.00 0.00 0.00 19.15 -0.79 37 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 20.96 -0.44 37 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 21.88 -1.54 35 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 23.76 -0.93 35 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 26.38 -0.43 37 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 27.98 -1.52 37 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 29.52 -2.01 35 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 32.59 -0.17 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 33.69 -1.18 36 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.11 -0.71 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 38.77 -0.52 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 40.31 -1.93 37 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.53 -0.37 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 45.82 -0.51 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.31 -0.56 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 50.09 -0.39 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 52.09 -1.01 40 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 53.89 -1.52 37 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 56.88 -1.24 41 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 59.41 -0.86 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 62.26 -0.66 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 64.08 -0.83 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 66.38 -1.40 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.74 -1.08 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.35 -0.74 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.26 -1.50 41 0 0 0
30DEC26 55.00 P 0.71 0.72 0.71 0.23 -0.01 37 20 157 +20
30DEC26 57.50 P 0.00 0.00 0.00 0.32 -0.01 37 0 2 0
30DEC26 60.00 P 0.92 0.92 0.92 0.45 -0.02 37 15 112 +15
30DEC26 62.50 P 0.00 0.00 0.00 0.60 -0.02 37 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 0.81 -0.02 37 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.03 -0.04 37 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.32 -0.04 37 0 54 0
30DEC26 72.50 P 0.00 0.00 0.00 1.64 -0.06 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.05 -0.05 38 0 1,526 0
30DEC26 77.50 P 0.00 0.00 0.00 2.46 -0.08 38 0 44 0
30DEC26 80.00 P 0.00 0.00 0.00 2.94 -0.14 37 0 94 0
30DEC26 82.50 P 0.00 0.00 0.00 3.40 -0.17 37 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 3.97 -0.08 37 0 71 0
30DEC26 87.50 P 0.00 0.00 0.00 4.61 -0.13 37 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 5.30 -0.15 37 0 74 0
30DEC26 92.50 P 0.00 0.00 0.00 6.13 -0.15 37 0 27 0
30DEC26 95.00 P 0.00 0.00 0.00 6.96 -0.16 37 0 33 0
30DEC26 97.50 P 0.00 0.00 0.00 7.88 -0.20 37 0 25 0
30DEC26 100.00 P 0.00 0.00 0.00 8.89 -0.25 36 0 184 0
30DEC26 102.50 P 0.00 0.00 0.00 9.92 -0.25 36 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 11.04 -0.36 36 0 363 0
30DEC26 107.50 P 0.00 0.00 0.00 12.25 -0.48 36 0 1,051 0
30DEC26 110.00 P 0.00 0.00 0.00 13.46 -0.61 36 0 794 0
30DEC26 112.50 P 0.00 0.00 0.00 14.76 -0.61 36 0 288 0
30DEC26 115.00 P 0.00 0.00 0.00 16.16 -0.80 36 0 1,110 0
30DEC26 117.50 P 0.00 0.00 0.00 17.87 -0.62 37 0 173 0
30DEC26 120.00 P 0.00 0.00 0.00 19.36 -0.74 37 0 210 0
30DEC26 122.50 P 0.00 0.00 0.00 20.94 -0.87 37 0 2 0
30DEC26 125.00 P 0.00 0.00 0.00 22.49 -1.47 36 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 24.76 -0.09 38 0 4 0
30DEC26 130.00 P 0.00 0.00 0.00 27.04 +0.21 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.24 -0.45 38 0 0 0
30DEC26 135.00 P 30.00 30.00 30.00 30.80 -0.35 39 3 3 0
30DEC26 137.50 P 0.00 0.00 0.00 32.70 -0.39 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.11 -0.76 38 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 36.01 -1.30 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.17 -1.20 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 40.80 -0.51 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 42.30 -0.96 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 44.46 -1.35 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 46.63 -1.20 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 48.81 -0.40 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 51.02 -0.96 40 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 54.06 -0.20 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.36 +0.06 43 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 58.49 +0.37 43 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.72 +0.11 43 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 62.94 +0.02 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 64.08 -1.11 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 67.06 -0.96 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.47 -0.87 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 71.35 -1.70 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.65 -0.37 44 0 0 0
TOTAL PUT 8,285 266,045 +1,475
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$ 63.80
29JAN26 43.00 C 0.00 0.00 0.00 21.45 -0.42 228 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 20.38 -0.49 211 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 18.82 -1.06 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 17.90 -0.98 128 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 16.82 -1.06 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.94 -0.94 122 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.96 -0.92 117 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.24 -0.64 141 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 11.33 -1.05 56 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 8.83 -1.05 43 0 65 0
29JAN26 57.50 C 0.00 0.00 0.00 6.35 -1.07 39 0 171 0
29JAN26 60.00 C 0.00 0.00 0.00 4.01 -0.91 40 10 132 -10
29JAN26 62.50 C 0.00 0.00 0.00 2.07 -0.86 40 0 283 0
29JAN26 65.00 C 1.14 1.14 0.82 0.82 -0.66 40 30 326 +30
29JAN26 67.50 C 0.75 0.75 0.33 0.25 -0.36 40 44 136 +6
29JAN26 70.00 C 0.00 0.00 0.00 0.06 -0.16 41 0 271 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 -0.05 41 0 271 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 190 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 193 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 91 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 99 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.45 -0.72 92 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.38 -0.60 85 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.48 -0.50 85 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.47 -0.52 80 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.94 -1.52 39 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.44 -0.44 70 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.96 -0.94 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.24 -0.80 55 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.65 -0.99 42 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 9.59 -0.76 47 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 7.51 -0.60 45 0 58 0
26FEB26 60.00 C 0.00 0.00 0.00 5.47 -0.75 41 10 180 0
26FEB26 62.50 C 0.00 0.00 0.00 4.01 -0.53 41 0 196 0
26FEB26 65.00 C 2.81 2.81 2.81 2.69 -0.54 40 10 136 0
26FEB26 67.50 C 2.04 2.04 2.04 1.81 -0.45 41 15 362 -13
26FEB26 70.00 C 1.29 1.29 1.28 1.20 -0.28 41 21 760 +17
26FEB26 72.50 C 0.00 0.00 0.00 0.74 -0.25 41 0 89 0
26FEB26 75.00 C 0.00 0.00 0.00 0.44 -0.17 41 0 100 0
26FEB26 77.50 C 0.46 0.46 0.46 0.25 -0.12 41 15 235 +8
26FEB26 80.00 C 0.00 0.00 0.00 0.14 -0.07 41 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.08 -0.04 41 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 67 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 44.40 -0.97 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 43.91 -0.97 89 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 42.91 -1.00 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 41.92 -0.97 81 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 40.92 -0.98 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 39.93 -1.03 74 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 38.93 -1.01 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 37.94 -0.98 67 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 36.94 -1.05 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 35.95 -1.00 61 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 34.95 -1.01 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 33.96 -1.06 54 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 32.96 -1.00 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 31.97 -1.02 48 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 30.98 -1.02 53 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.98 -1.05 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 29.30 -0.74 84 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 27.93 -0.96 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 26.98 -1.14 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.78 -0.28 91 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.05 -0.91 51 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 24.01 -1.06 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.29 -0.73 63 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.21 -0.97 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.73 -0.44 71 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 20.62 -0.55 65 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.75 -0.46 65 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.77 -0.49 62 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.81 -0.65 60 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.86 -0.34 58 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 15.93 -0.53 56 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 14.41 -1.15 41 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 12.57 -0.43 47 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 10.73 -0.99 48 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 8.95 -0.47 48 0 266 0
30MAR26 60.00 C 7.14 7.14 7.14 7.32 -0.31 47 2 160 0
30MAR26 62.50 C 0.00 0.00 0.00 5.75 -0.47 45 0 220 0
30MAR26 65.00 C 4.40 4.58 4.40 4.56 -0.47 45 3 529 0
30MAR26 67.50 C 0.00 0.00 0.00 3.57 -0.43 45 0 52 0
30MAR26 70.00 C 2.78 2.78 2.78 2.77 -0.37 45 3 1,579 -3
30MAR26 72.50 C 0.00 0.00 0.00 2.16 -0.31 46 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 1.63 -0.30 46 0 157 0
30MAR26 77.50 C 0.00 0.00 0.00 1.22 -0.25 46 0 251 0
30MAR26 80.00 C 0.00 0.00 0.00 0.90 -0.20 46 0 31 0
30MAR26 82.50 C 0.00 0.00 0.00 0.66 -0.16 45 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.48 -0.12 45 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.34 -0.10 45 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.24 -0.08 45 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.17 -0.06 45 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 21.90 -0.47 61 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.62 -0.55 51 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.81 -0.81 53 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.77 -0.49 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.81 -0.65 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.30 -0.44 53 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.42 -0.60 52 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.04 -1.09 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.02 -0.59 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.60 -0.90 48 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 9.55 -0.54 44 0 180 0
29APR26 60.00 C 0.00 0.00 0.00 8.32 -0.24 47 0 10 0
29APR26 62.50 C 0.00 0.00 0.00 6.77 -0.56 45 0 67 0
29APR26 65.00 C 0.00 0.00 0.00 5.58 -0.53 45 0 0 0
29APR26 67.50 C 4.69 4.69 4.69 4.60 -0.47 45 3 3 +3
29APR26 70.00 C 0.00 0.00 0.00 3.81 -0.38 45 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 3.10 -0.38 45 0 0 0
29APR26 75.00 C 2.62 2.62 2.60 2.49 -0.37 45 60 63 +60
29APR26 77.50 C 0.00 0.00 0.00 1.98 -0.33 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 1.57 -0.27 45 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 1.24 -0.23 45 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.94 -0.22 45 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.74 -0.15 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.57 -0.13 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.44 -0.10 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 34.20 -1.22 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 33.43 -1.01 61 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 33.06 -0.32 77 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 31.88 -0.53 70 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 31.00 -0.47 70 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 29.71 -0.80 60 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.11 -0.45 66 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.04 -0.58 62 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.11 -0.57 61 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.29 -0.46 61 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.39 -0.43 60 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 24.45 -0.52 58 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.45 -0.63 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.02 -1.09 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.74 -0.50 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.86 -0.49 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.70 -0.79 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.10 -0.55 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.30 -0.46 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.29 -0.84 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.76 -0.42 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.86 -0.51 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.16 -0.39 48 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 11.45 -0.19 47 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 9.99 -0.54 46 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 8.57 -0.39 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.56 -0.46 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.52 -0.45 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.58 -0.54 45 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 4.85 -0.45 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.15 -0.48 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 3.61 -0.36 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 3.08 -0.32 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 2.62 -0.28 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.16 -0.24 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.83 -0.21 45 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 1.54 -0.19 45 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.30 -0.16 45 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 23.36 -0.85 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.61 -0.71 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.83 -0.86 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.14 -0.65 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.14 -0.94 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.71 -0.65 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.16 -0.28 50 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 18.43 -0.48 50 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 16.75 -0.54 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.25 -0.39 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.43 -0.32 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 12.13 -0.60 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 11.24 -0.25 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.95 -0.49 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.94 -0.44 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 8.02 -0.42 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 7.16 -0.43 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.43 -0.50 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.76 -0.50 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 5.27 -0.41 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.71 -0.38 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 4.20 -0.36 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.75 -0.33 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.25 -0.39 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 2.90 -0.26 46 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 24.07 -1.40 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.33 -1.38 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.61 -1.36 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.35 -0.89 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.22 -1.13 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.90 -0.77 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.33 -0.55 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.69 -0.75 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.91 -0.95 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.74 -0.59 48 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 15.21 -0.67 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.96 -0.64 47 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 12.74 -0.62 46 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 11.67 -0.51 46 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 10.86 -0.54 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.93 -0.53 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.07 -0.54 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.29 -0.55 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 7.57 -0.57 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.91 -0.59 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.30 -0.60 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.58 -0.56 46 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 5.09 -0.53 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.64 -0.50 46 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 4.24 -0.47 46 0 0 0
TOTAL CALL 226 8,996 +98
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29JAN26 48.00 P 0.03 0.03 0.03 0.01 0.00 86 2 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 127 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 194 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 187 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 580 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 455 0
29JAN26 60.00 P 0.28 0.28 0.21 0.19 +0.01 40 30 218 -15
29JAN26 62.50 P 0.00 0.00 0.00 0.77 +0.11 41 0 243 0
29JAN26 65.00 P 0.00 0.00 0.00 2.01 +0.32 40 0 244 0
29JAN26 67.50 P 3.50 3.60 3.50 3.92 +0.58 40 5 74 -5
29JAN26 70.00 P 5.25 5.45 5.25 6.42 +0.93 57 250 33 -228
29JAN26 72.50 P 0.00 0.00 0.00 8.70 +0.79 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 11.41 +0.95 85 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.70 +0.67 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.42 +1.07 111 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.70 +0.52 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.39 +1.08 130 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 24.10 +1.45 161 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.20 +0.83 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.70 +1.05 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 0.00 42 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 0.00 42 0 18 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 174 0
26FEB26 52.50 P 0.00 0.00 0.00 0.18 +0.03 41 0 166 0
26FEB26 55.00 P 0.00 0.00 0.00 0.42 +0.07 41 0 182 0
26FEB26 57.50 P 1.00 1.00 1.00 0.86 +0.14 41 2 254 +2
26FEB26 60.00 P 1.49 1.49 1.49 1.56 +0.24 41 10 264 +10
26FEB26 62.50 P 0.00 0.00 0.00 2.52 +0.30 41 0 410 0
26FEB26 65.00 P 3.60 3.75 3.60 3.82 +0.42 41 9 618 -7
26FEB26 67.50 P 0.00 0.00 0.00 5.52 +0.60 43 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 7.38 +0.75 43 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 9.54 +0.83 46 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 11.41 +0.50 38 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.82 +0.79 40 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.42 +0.72 50 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.87 +0.67 53 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.39 +0.91 59 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.10 +0.92 71 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.23 +0.86 57 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.70 +0.88 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 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 59 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 54 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.19 +0.03 45 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.25 +0.03 45 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.33 +0.05 46 0 54 0
30MAR26 49.00 P 0.00 0.00 0.00 0.42 +0.06 45 0 100 0
30MAR26 50.00 P 0.71 0.71 0.71 0.53 +0.07 45 15 200 +15
30MAR26 52.50 P 0.00 0.00 0.00 0.89 +0.09 45 0 334 0
30MAR26 55.00 P 1.53 1.54 1.53 1.44 +0.16 46 56 473 +56
30MAR26 57.50 P 0.00 0.00 0.00 2.14 +0.21 45 0 247 0
30MAR26 60.00 P 0.00 0.00 0.00 2.99 +0.21 45 0 567 0
30MAR26 62.50 P 0.00 0.00 0.00 4.09 +0.26 45 0 415 0
30MAR26 65.00 P 0.00 0.00 0.00 5.42 +0.35 45 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 6.86 +0.32 44 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 8.38 +0.13 42 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 10.25 +0.16 42 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.85 +0.78 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.57 +0.39 45 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.29 +1.04 53 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 19.14 +0.44 46 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.39 +0.62 44 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.11 +0.93 54 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.24 +0.66 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.71 +0.20 45 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.21 +0.03 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.33 +0.03 45 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.42 +0.04 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.53 +0.06 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.65 +0.06 45 0 4 0
29APR26 49.00 P 0.00 0.00 0.00 0.79 +0.09 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.95 +0.09 45 0 11 0
29APR26 52.50 P 0.00 0.00 0.00 1.45 +0.13 45 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 2.10 +0.17 45 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 2.87 +0.16 45 0 53 0
29APR26 60.00 P 0.00 0.00 0.00 3.83 +0.19 45 0 20 0
29APR26 62.50 P 4.60 4.60 4.60 4.95 +0.24 44 64 64 +38
29APR26 65.00 P 0.00 0.00 0.00 6.28 +0.28 44 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 7.75 +0.40 44 0 8 0
29APR26 70.00 P 0.00 0.00 0.00 9.31 +0.33 44 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 11.11 +0.17 44 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.05 +0.22 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.63 +0.85 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.29 +0.31 45 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.67 +0.59 47 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.68 +0.43 44 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.16 +0.34 47 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.52 +0.30 47 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 28.78 +0.25 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 0.00 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.24 +0.03 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.29 +0.03 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.36 +0.05 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.44 +0.05 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.53 +0.06 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.64 +0.07 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.76 +0.08 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 0.90 +0.10 45 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.06 +0.11 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.22 +0.11 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.46 +0.15 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.68 +0.15 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 1.90 +0.15 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.57 +0.17 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 3.26 +0.09 45 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 4.19 +0.13 45 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 5.21 +0.15 45 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 6.59 +0.30 45 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 7.90 +0.42 45 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 9.32 +0.39 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.95 +0.44 45 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 12.67 +0.47 45 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 14.35 +0.25 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.28 +0.27 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.52 +0.36 46 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 20.47 +0.53 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.73 +0.66 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.98 +0.60 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.25 +0.81 48 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.12 +0.37 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.45 +0.05 46 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.66 +0.13 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.88 +0.07 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.11 +0.13 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.34 +0.14 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.67 +0.14 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.93 +0.11 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.21 +0.10 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.00 +0.11 46 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.89 +0.14 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.89 +0.15 46 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 7.19 +0.36 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.44 +0.38 46 0 104 0
29SEP26 65.00 P 0.00 0.00 0.00 9.77 +0.39 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 11.23 +0.42 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.78 +0.39 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 14.43 +0.40 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.30 +0.48 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.82 +0.31 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.84 +0.27 45 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 21.72 +0.21 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.83 +0.01 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.81 +0.14 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.92 +0.22 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.25 +0.42 46 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.21 +0.04 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.44 +0.04 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.70 +0.06 46 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 3.00 +0.06 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.30 +0.06 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.60 +0.11 46 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.92 +0.08 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.30 +0.11 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.06 +0.01 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.15 +0.16 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.21 +0.17 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.51 +0.32 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.67 +0.22 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.04 +0.24 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.51 +0.27 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.08 +0.26 45 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 15.76 +0.34 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.65 +0.42 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.51 +0.51 46 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 21.37 +0.68 46 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 23.29 +0.56 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.26 +0.59 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.35 +0.69 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.29 +0.62 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.37 +0.60 47 0 0 0
TOTAL PUT 443 11,573 -134
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 45.22
29JAN26 19.50 C 0.00 0.00 0.00 25.73 +0.62 192 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 25.23 +0.62 180 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 24.23 +0.62 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 23.23 +0.62 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 22.23 +0.62 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 21.23 +0.62 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 20.23 +0.62 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 19.23 +0.62 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 18.23 +0.61 0 0 10 0
29JAN26 28.00 C 17.10 17.10 17.10 17.23 +0.61 0 1 21 0
29JAN26 29.00 C 0.00 0.00 0.00 16.23 +0.61 0 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 15.23 +0.61 0 0 188 0
29JAN26 31.00 C 0.00 0.00 0.00 14.23 +0.61 0 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 13.24 +0.62 98 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 12.24 +0.62 89 0 182 0
29JAN26 34.00 C 0.00 0.00 0.00 11.24 +0.62 80 0 725 0
29JAN26 35.00 C 0.00 0.00 0.00 10.24 +0.62 72 0 503 0
29JAN26 36.00 C 0.00 0.00 0.00 9.24 +0.61 64 0 206 0
29JAN26 37.00 C 0.00 0.00 0.00 8.24 +0.62 55 0 410 0
29JAN26 38.00 C 0.00 0.00 0.00 7.25 +0.65 59 0 399 0
29JAN26 39.00 C 0.00 0.00 0.00 6.26 +0.61 55 0 274 0
29JAN26 40.00 C 5.20 5.20 5.20 5.36 +0.43 66 16 310 -11
29JAN26 41.00 C 0.00 0.00 0.00 4.37 +0.50 57 0 214 0
29JAN26 42.00 C 3.48 3.48 3.48 3.40 +0.36 49 1 97 -1
29JAN26 43.00 C 0.00 0.00 0.00 2.63 +0.28 52 0 175 0
29JAN26 44.00 C 1.47 1.91 1.47 1.96 +0.19 54 35 350 +16
29JAN26 45.00 C 1.14 1.68 1.14 1.40 +0.10 55 38 680 -4
29JAN26 46.00 C 1.02 1.12 0.88 0.96 +0.05 55 77 322 +8
29JAN26 47.00 C 0.60 0.66 0.57 0.63 +0.01 56 47 361 +28
29JAN26 48.00 C 0.41 0.41 0.41 0.39 -0.02 56 10 253 +10
29JAN26 49.00 C 0.17 0.17 0.17 0.24 -0.02 57 1 194 +1
29JAN26 50.00 C 0.19 0.19 0.15 0.14 -0.03 57 12 545 -11
29JAN26 52.50 C 0.04 0.04 0.04 0.03 -0.02 57 1 97 -1
29JAN26 55.00 C 0.02 0.02 0.02 0.01 0.00 62 6 225 -6
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 81 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 110 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 181 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 107 0 180 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 25.27 +0.61 0 0 34 0
26FEB26 21.00 C 0.00 0.00 0.00 24.28 +0.62 83 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 23.28 +0.62 58 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 22.28 +0.62 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 21.29 +0.62 72 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 20.29 +0.62 63 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 19.29 +0.62 0 0 14 0
26FEB26 27.00 C 18.05 18.05 18.05 18.29 +0.61 0 15 30 +15
26FEB26 28.00 C 0.00 0.00 0.00 17.30 +0.62 55 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 16.30 +0.61 45 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 15.31 +0.61 51 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 14.33 +0.61 55 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 13.34 +0.23 52 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 12.31 +0.55 27 0 48 0
26FEB26 34.00 C 0.00 0.00 0.00 11.48 +0.76 59 0 207 0
26FEB26 35.00 C 0.00 0.00 0.00 10.47 +0.69 53 0 297 0
26FEB26 36.00 C 0.00 0.00 0.00 9.50 +0.76 50 0 103 0
26FEB26 37.00 C 0.00 0.00 0.00 8.53 +0.53 47 0 96 0
26FEB26 38.00 C 0.00 0.00 0.00 7.57 +0.03 44 0 581 0
26FEB26 39.00 C 0.00 0.00 0.00 6.78 +0.06 46 0 153 0
26FEB26 40.00 C 0.00 0.00 0.00 6.03 +0.37 48 0 96 0
26FEB26 41.00 C 0.00 0.00 0.00 5.32 +0.38 49 0 68 0
26FEB26 42.00 C 0.00 0.00 0.00 4.67 +0.35 50 0 113 0
26FEB26 43.00 C 0.00 0.00 0.00 4.06 +0.31 51 0 158 0
26FEB26 44.00 C 3.36 3.60 3.36 3.52 +0.22 51 16 429 -15
26FEB26 45.00 C 2.90 3.07 2.90 3.04 +0.23 52 22 338 -12
26FEB26 46.00 C 2.64 2.85 2.23 2.61 +0.19 52 21 431 -11
26FEB26 47.00 C 2.30 2.30 2.15 2.24 +0.12 53 11 391 +11
26FEB26 48.00 C 0.00 0.00 0.00 1.95 +0.19 54 0 229 0
26FEB26 49.00 C 1.65 1.65 1.65 1.62 +0.13 54 1 198 0
26FEB26 50.00 C 1.50 1.50 1.42 1.35 +0.11 54 4 241 0
26FEB26 52.50 C 0.85 0.85 0.85 0.83 +0.09 54 1 68 +1
26FEB26 55.00 C 0.59 0.63 0.56 0.49 +0.04 54 31 123 +2
26FEB26 57.50 C 0.41 0.41 0.41 0.28 +0.02 53 1 194 -1
26FEB26 60.00 C 0.23 0.23 0.18 0.16 +0.01 54 7 207 +7
26FEB26 62.50 C 0.00 0.00 0.00 0.09 +0.01 54 0 51 0
26FEB26 65.00 C 0.00 0.00 0.00 0.05 0.00 54 0 194 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 0.00 52 0 51 0
30MAR26 8.25 C 0.00 0.00 0.00 37.01 +0.62 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 36.76 +0.61 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 36.52 +0.62 128 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 36.27 +0.62 121 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 36.02 +0.62 112 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 35.77 +0.62 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 35.52 +0.62 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 35.27 +0.62 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 34.78 +0.62 116 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 34.28 +0.62 104 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 33.78 +0.62 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 33.28 +0.62 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 32.79 +0.62 101 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 32.29 +0.62 90 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 31.79 +0.62 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 31.29 +0.61 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 30.80 +0.62 88 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 30.30 +0.62 76 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 29.80 +0.62 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 29.30 +0.61 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 28.81 +0.68 78 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 28.31 +0.62 62 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 27.81 +0.62 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 27.32 +0.62 75 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 26.82 +0.62 68 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 26.32 +0.62 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 25.82 +0.61 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 25.33 +0.62 66 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 24.33 +0.62 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.34 +0.62 58 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.35 +0.62 59 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.36 +0.62 58 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 20.37 +0.62 56 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 19.39 +0.62 57 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.41 +0.61 57 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 17.44 +0.60 56 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 16.72 +0.83 72 0 5 0
30MAR26 30.00 C 15.15 15.15 15.15 15.41 +0.59 43 10 39 0
30MAR26 31.00 C 0.00 0.00 0.00 14.59 +0.73 56 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 13.50 +0.39 46 0 33 0
30MAR26 33.00 C 0.00 0.00 0.00 12.60 +0.40 48 0 328 0
30MAR26 34.00 C 0.00 0.00 0.00 11.56 +0.42 42 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 10.97 +0.25 53 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 9.95 +0.44 48 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 9.19 +0.45 50 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 8.46 +0.45 51 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 7.89 +0.55 54 0 122 0
30MAR26 40.00 C 0.00 0.00 0.00 7.12 +0.40 52 0 176 0
30MAR26 41.00 C 0.00 0.00 0.00 6.81 +0.68 58 0 191 0
30MAR26 42.00 C 0.00 0.00 0.00 5.92 +0.37 53 0 45 0
30MAR26 43.00 C 0.00 0.00 0.00 5.45 +0.40 55 0 124 0
30MAR26 44.00 C 4.99 4.99 4.83 4.87 +0.27 54 30 229 -30
30MAR26 45.00 C 4.55 4.55 4.40 4.42 +0.23 54 27 244 0
30MAR26 46.00 C 4.05 4.14 4.00 4.07 +0.31 56 41 241 +30
30MAR26 47.00 C 3.60 3.68 3.60 3.71 +0.29 56 16 159 +16
30MAR26 48.00 C 0.00 0.00 0.00 3.38 +0.28 57 0 46 0
30MAR26 49.00 C 3.07 3.07 3.07 3.03 +0.23 57 15 99 0
30MAR26 50.00 C 2.79 2.93 2.79 2.71 +0.21 57 250 822 +209
30MAR26 52.50 C 2.23 2.23 2.15 2.02 +0.16 57 19 88 +4
30MAR26 55.00 C 1.53 1.58 1.53 1.49 +0.13 57 43 44 +25
30MAR26 57.50 C 0.00 0.00 0.00 1.09 +0.10 57 0 56 0
30MAR26 60.00 C 1.00 1.02 1.00 0.79 +0.08 57 3 197 0
30MAR26 62.50 C 0.00 0.00 0.00 0.56 +0.07 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.40 +0.04 56 0 64 0
30MAR26 67.50 C 0.00 0.00 0.00 0.28 +0.03 56 0 23 0
29APR26 32.00 C 0.00 0.00 0.00 14.04 +0.59 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.19 +0.58 55 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.38 +0.58 56 0 0 0
29APR26 35.00 C 11.04 11.04 11.04 11.24 +0.48 49 10 20 +10
29APR26 36.00 C 0.00 0.00 0.00 10.74 +0.70 54 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 9.79 +0.51 51 0 10 0
29APR26 38.00 C 0.00 0.00 0.00 9.39 +0.77 55 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.47 +0.50 52 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.86 +0.45 52 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 7.27 +0.40 53 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.72 +0.45 53 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 6.20 +0.37 53 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 5.72 +0.33 54 0 217 0
29APR26 45.00 C 0.00 0.00 0.00 5.26 +0.30 54 0 173 0
29APR26 46.00 C 0.00 0.00 0.00 4.89 +0.34 55 0 154 0
29APR26 47.00 C 0.00 0.00 0.00 4.50 +0.28 55 0 80 0
29APR26 48.00 C 0.00 0.00 0.00 4.26 +0.33 56 0 41 0
29APR26 49.00 C 0.00 0.00 0.00 3.90 +0.31 56 0 83 0
29APR26 50.00 C 0.00 0.00 0.00 3.58 +0.31 56 0 102 0
29APR26 52.50 C 0.00 0.00 0.00 2.86 +0.29 56 0 42 0
29APR26 55.00 C 0.00 0.00 0.00 2.25 +0.24 56 0 72 0
29APR26 57.50 C 0.00 0.00 0.00 1.77 +0.21 56 0 45 0
29APR26 60.00 C 0.00 0.00 0.00 1.34 +0.17 56 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 1.04 +0.14 56 0 1 0
29APR26 65.00 C 0.00 0.00 0.00 0.80 +0.11 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.62 +0.10 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 35.83 +0.62 84 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 35.58 +0.62 76 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 35.33 +0.62 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 34.84 +0.62 77 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 34.34 +0.62 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 33.85 +0.62 69 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 33.35 +0.62 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 32.86 +0.62 60 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 32.37 +0.62 69 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 31.87 +0.62 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 31.38 +0.62 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 30.88 +0.62 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 30.39 +0.62 58 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 29.89 +0.61 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 29.40 +0.62 52 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 28.91 +0.62 57 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 28.41 +0.61 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 27.92 +0.62 52 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 27.43 +0.62 54 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 26.94 +0.62 55 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 26.45 +0.62 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 25.95 +0.61 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 25.47 +0.62 54 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 24.49 +0.62 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.52 +0.61 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.56 +0.61 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.61 +0.61 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.84 +0.92 61 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.65 +0.66 48 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 18.83 +0.61 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.93 +0.59 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.06 +0.60 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.94 +0.56 46 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 15.37 +0.58 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.56 +0.56 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.78 +0.56 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.01 +0.54 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.01 +0.55 49 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 11.23 +0.44 48 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 10.58 +0.41 49 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.96 +0.50 50 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 9.34 +0.46 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.79 +0.46 50 0 38 0
29JUN26 41.00 C 0.00 0.00 0.00 8.49 +0.63 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.71 +0.32 51 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 7.24 +0.28 51 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 6.79 +0.32 51 0 13 0
29JUN26 45.00 C 6.40 6.40 6.40 6.39 +0.28 52 1 23 0
29JUN26 46.00 C 5.90 5.90 5.90 5.99 +0.32 52 1 26 +1
29JUN26 47.00 C 5.53 5.53 5.53 5.63 +0.28 53 15 40 +5
29JUN26 48.00 C 0.00 0.00 0.00 5.30 +0.28 53 0 11 0
29JUN26 49.00 C 4.95 4.95 4.95 4.98 +0.26 53 15 17 +12
29JUN26 50.00 C 0.00 0.00 0.00 4.69 +0.29 54 0 6 0
29JUN26 52.50 C 0.00 0.00 0.00 3.96 +0.29 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.29 +0.27 54 0 7 0
29JUN26 57.50 C 0.00 0.00 0.00 2.75 +0.32 54 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.20 +0.19 53 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.82 +0.18 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.50 +0.14 53 0 66 0
29JUN26 67.50 C 0.00 0.00 0.00 1.24 +0.14 53 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 29.41 +0.62 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 28.91 +0.61 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 28.42 +0.61 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 27.94 +0.62 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 27.45 +0.62 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 26.96 +0.62 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 26.48 +0.62 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.99 +0.61 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 25.52 +0.62 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 24.56 +0.61 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.62 +0.61 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.70 +0.61 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 21.79 +0.61 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 20.89 +0.59 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.02 +0.59 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 19.16 +0.58 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 18.34 +0.58 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 17.52 +0.84 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 16.74 +0.56 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 15.98 +0.56 51 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 14.83 +0.46 46 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.10 +0.46 46 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 13.51 +0.60 47 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 12.84 +0.56 48 0 4 0
29SEP26 36.00 C 0.00 0.00 0.00 12.17 +0.42 47 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 11.57 +0.38 48 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 11.32 +0.47 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.78 +0.47 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.24 +0.48 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.46 +0.39 49 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 9.06 +0.37 50 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 8.75 +0.43 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.15 +0.36 50 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 7.77 +0.38 50 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 7.41 +0.33 51 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 7.06 +0.32 51 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 6.73 +0.32 51 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 6.41 +0.31 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 6.12 +0.31 52 0 16 0
29SEP26 52.50 C 0.00 0.00 0.00 5.35 +0.34 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.67 +0.30 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 4.03 +0.38 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.42 +0.24 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.94 +0.21 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.57 +0.19 51 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 2.22 +0.19 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.83 +0.60 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.95 +0.60 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.10 +0.59 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.25 +0.59 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.44 +0.57 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.65 +0.58 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.86 +0.56 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.12 +0.56 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.37 +0.56 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.66 +0.54 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.98 +0.54 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.30 +0.54 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.65 +0.51 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.04 +0.51 49 0 0 0
30DEC26 36.00 C 12.99 12.99 12.99 13.43 +0.51 49 2 2 +2
30DEC26 37.00 C 0.00 0.00 0.00 12.83 +0.48 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.29 +0.47 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.76 +0.47 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.23 +0.48 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.72 +0.44 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.04 +0.51 48 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 9.81 +0.44 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.07 +0.35 47 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 8.72 +0.34 48 0 1 0
30DEC26 46.00 C 8.18 8.18 8.18 8.38 +0.37 48 1 1 +1
30DEC26 47.00 C 0.00 0.00 0.00 8.01 +0.33 48 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 7.69 +0.33 49 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 7.35 +0.29 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.08 +0.31 49 0 6 0
30DEC26 52.50 C 0.00 0.00 0.00 6.40 +0.29 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.75 +0.30 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.13 +0.44 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.39 +0.24 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.05 +0.36 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.47 +0.23 49 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 3.09 +0.19 49 0 12 0
TOTAL CALL 874 21,263 +311
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 237 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 211 0 32 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 199 0 18 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 188 0 56 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 177 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 166 0 119 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 155 0 210 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 145 0 216 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 135 0 703 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 125 0 248 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 116 0 370 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 107 0 228 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 99 0 385 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,706 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 709 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 360 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 558 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 1,526 0
29JAN26 39.00 P 0.06 0.06 0.05 0.03 -0.06 59 5 621 0
29JAN26 40.00 P 0.13 0.13 0.08 0.07 -0.10 59 4 796 -1
29JAN26 41.00 P 0.20 0.20 0.20 0.14 -0.15 58 10 251 0
29JAN26 42.00 P 0.30 0.30 0.30 0.27 -0.25 58 5 319 0
29JAN26 43.00 P 0.66 0.66 0.50 0.48 -0.33 57 6 645 +2
29JAN26 44.00 P 0.98 0.98 0.77 0.80 -0.42 58 34 822 +8
29JAN26 45.00 P 1.50 1.50 1.22 1.24 -0.50 58 73 576 +5
29JAN26 46.00 P 1.83 1.83 1.75 1.80 -0.57 59 33 145 +15
29JAN26 47.00 P 0.00 0.00 0.00 2.48 -0.56 60 0 134 0
29JAN26 48.00 P 0.00 0.00 0.00 3.25 -0.57 61 0 186 0
29JAN26 49.00 P 0.00 0.00 0.00 4.13 -0.56 65 0 111 0
29JAN26 50.00 P 0.00 0.00 0.00 5.05 -0.57 70 0 55 0
29JAN26 52.50 P 0.00 0.00 0.00 7.30 -0.82 58 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 9.78 -0.69 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 12.28 -0.62 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 14.78 -0.62 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 17.28 -0.62 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 19.78 -0.62 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 22.28 -0.62 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 0.00 57 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 65 0
26FEB26 32.00 P 0.06 0.06 0.06 0.04 -0.02 54 1 400 -1
26FEB26 33.00 P 0.00 0.00 0.00 0.06 -0.03 53 0 95 0
26FEB26 34.00 P 0.00 0.00 0.00 0.11 -0.02 54 0 121 0
26FEB26 35.00 P 0.00 0.00 0.00 0.15 -0.06 53 0 109 0
26FEB26 36.00 P 0.00 0.00 0.00 0.23 -0.07 53 0 147 0
26FEB26 37.00 P 0.26 0.26 0.25 0.33 -0.10 53 4 194 -4
26FEB26 38.00 P 0.43 0.44 0.40 0.47 -0.12 53 14 318 +1
26FEB26 39.00 P 0.59 0.63 0.59 0.65 -0.14 53 4 143 0
26FEB26 40.00 P 0.80 0.86 0.80 0.86 -0.19 52 10 578 +5
26FEB26 41.00 P 0.00 0.00 0.00 1.12 -0.23 52 0 102 0
26FEB26 42.00 P 1.45 1.45 1.45 1.44 -0.26 52 1 217 0
26FEB26 43.00 P 0.00 0.00 0.00 1.81 -0.34 52 0 281 0
26FEB26 44.00 P 2.50 2.50 2.50 2.30 -0.35 53 15 175 -15
26FEB26 45.00 P 3.04 3.04 2.95 2.83 -0.37 54 32 496 +2
26FEB26 46.00 P 3.64 3.64 3.39 3.41 -0.39 55 16 364 -14
26FEB26 47.00 P 4.27 4.27 4.27 4.02 -0.43 55 15 392 -15
26FEB26 48.00 P 4.68 4.68 4.68 4.69 -0.41 56 9 204 0
26FEB26 49.00 P 0.00 0.00 0.00 5.41 -0.49 56 0 218 0
26FEB26 50.00 P 0.00 0.00 0.00 5.82 -0.48 50 0 177 0
26FEB26 52.50 P 0.00 0.00 0.00 8.17 -0.13 58 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 10.44 -0.29 62 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 12.37 -0.83 48 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.03 -0.56 64 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.30 -0.73 54 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.78 -0.62 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 22.28 -0.62 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 58 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 57 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 -0.01 56 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.11 -0.02 57 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.14 -0.04 55 0 251 0
30MAR26 31.00 P 0.00 0.00 0.00 0.20 -0.05 56 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.28 -0.06 56 0 55 0
30MAR26 33.00 P 0.00 0.00 0.00 0.38 -0.06 56 0 424 0
30MAR26 34.00 P 0.00 0.00 0.00 0.50 -0.07 56 0 325 0
30MAR26 35.00 P 0.43 0.43 0.43 0.65 -0.08 55 1 233 -1
30MAR26 36.00 P 0.00 0.00 0.00 0.83 -0.10 56 0 131 0
30MAR26 37.00 P 0.00 0.00 0.00 1.03 -0.12 55 0 404 0
30MAR26 38.00 P 0.00 0.00 0.00 1.28 -0.14 55 0 397 0
30MAR26 39.00 P 0.00 0.00 0.00 1.54 -0.17 55 0 91 0
30MAR26 40.00 P 0.00 0.00 0.00 1.86 -0.18 55 0 249 0
30MAR26 41.00 P 0.00 0.00 0.00 2.20 -0.22 55 0 333 0
30MAR26 42.00 P 0.00 0.00 0.00 2.60 -0.22 55 0 170 0
30MAR26 43.00 P 3.01 3.01 3.01 3.08 -0.24 56 1 110 0
30MAR26 44.00 P 3.53 3.53 3.53 3.59 -0.27 56 15 77 0
30MAR26 45.00 P 0.00 0.00 0.00 4.15 -0.28 57 0 130 0
30MAR26 46.00 P 0.00 0.00 0.00 4.75 -0.29 57 0 243 0
30MAR26 47.00 P 5.15 5.15 5.15 5.39 -0.31 58 10 84 0
30MAR26 48.00 P 5.80 5.80 5.80 6.03 -0.33 58 15 127 -15
30MAR26 49.00 P 0.00 0.00 0.00 6.70 -0.36 59 0 122 0
30MAR26 50.00 P 0.00 0.00 0.00 7.39 -0.39 59 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 9.28 -0.44 60 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 11.32 -0.46 61 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.11 -0.88 56 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.45 -0.79 59 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.62 -0.86 56 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.98 -0.87 56 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.38 -0.83 56 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.56 -0.04 55 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.73 -0.03 56 0 7 0
29APR26 34.00 P 0.00 0.00 0.00 0.89 -0.05 55 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.11 -0.05 56 0 48 0
29APR26 36.00 P 0.00 0.00 0.00 1.33 -0.07 56 0 140 0
29APR26 37.00 P 0.00 0.00 0.00 1.61 -0.02 56 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 1.83 -0.10 55 0 103 0
29APR26 39.00 P 0.00 0.00 0.00 2.17 -0.10 55 0 51 0
29APR26 40.00 P 0.00 0.00 0.00 2.50 -0.12 54 0 61 0
29APR26 41.00 P 2.84 2.84 2.84 2.90 -0.13 54 15 82 +15
29APR26 42.00 P 0.00 0.00 0.00 3.31 -0.17 54 0 62 0
29APR26 43.00 P 0.00 0.00 0.00 3.78 -0.22 55 0 124 0
29APR26 44.00 P 0.00 0.00 0.00 4.31 -0.21 55 0 125 0
29APR26 45.00 P 0.00 0.00 0.00 4.88 -0.25 56 0 244 0
29APR26 46.00 P 5.35 5.35 5.35 5.52 -0.21 56 15 94 -15
29APR26 47.00 P 0.00 0.00 0.00 6.14 -0.23 57 0 75 0
29APR26 48.00 P 6.63 6.63 6.63 6.76 -0.31 57 15 33 -12
29APR26 49.00 P 0.00 0.00 0.00 7.45 -0.33 57 0 75 0
29APR26 50.00 P 0.00 0.00 0.00 8.17 -0.29 58 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 10.02 -0.34 59 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 11.98 -0.38 60 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 14.07 -0.41 61 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 16.00 -0.73 59 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.00 -0.90 56 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.27 -0.91 55 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.60 -0.61 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 -0.01 53 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 -0.01 53 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 -0.01 53 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 -0.02 53 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.37 -0.01 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.47 -0.03 53 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 0.60 -0.02 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.74 -0.04 53 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 0.91 -0.04 53 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.10 -0.06 53 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.32 -0.06 53 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.56 -0.08 53 0 19 0
29JUN26 35.00 P 0.00 0.00 0.00 1.84 -0.08 53 0 15 0
29JUN26 36.00 P 1.73 1.73 1.73 2.13 -0.09 53 3 45 +3
29JUN26 37.00 P 0.00 0.00 0.00 2.46 -0.04 53 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.73 -0.11 52 0 53 0
29JUN26 39.00 P 0.00 0.00 0.00 3.08 -0.15 52 0 48 0
29JUN26 40.00 P 3.37 3.37 3.37 3.50 -0.14 52 2 58 0
29JUN26 41.00 P 0.00 0.00 0.00 3.92 -0.15 52 0 31 0
29JUN26 42.00 P 0.00 0.00 0.00 4.35 -0.24 52 0 10 0
29JUN26 43.00 P 0.00 0.00 0.00 4.90 -0.17 52 0 18 0
29JUN26 44.00 P 0.00 0.00 0.00 5.48 -0.19 53 0 3 0
29JUN26 45.00 P 0.00 0.00 0.00 6.08 -0.19 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.67 -0.22 53 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 7.31 -0.22 54 0 26 0
29JUN26 48.00 P 0.00 0.00 0.00 7.96 -0.24 54 0 23 0
29JUN26 49.00 P 0.00 0.00 0.00 8.59 -0.32 54 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.39 -0.21 55 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.17 -0.30 56 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.05 -0.36 56 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 15.07 -0.20 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.64 -0.89 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.75 -0.43 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.92 -0.47 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.14 -0.48 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 50 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.01 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.01 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 -0.01 51 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 -0.02 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 -0.02 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.48 -0.03 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.61 -0.02 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.74 -0.03 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.91 -0.04 51 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 1.08 -0.04 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.29 -0.06 51 0 33 0
29SEP26 31.00 P 0.00 0.00 0.00 1.52 -0.06 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.75 -0.08 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.05 -0.08 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.34 -0.08 51 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.65 -0.11 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.92 -0.21 50 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 3.38 -0.01 51 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.65 -0.14 50 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.08 -0.14 50 0 29 0
29SEP26 40.00 P 0.00 0.00 0.00 4.50 -0.15 50 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 4.98 -0.14 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.43 -0.21 50 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 6.04 -0.16 50 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 6.62 -0.16 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.21 -0.14 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.82 -0.19 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.46 -0.20 51 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 9.11 -0.17 52 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.78 -0.10 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.49 -0.26 52 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.31 -0.27 53 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.77 -0.33 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.10 -0.37 54 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 17.61 -0.39 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.62 -0.41 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.73 -0.43 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.86 -0.45 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 -0.01 49 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 -0.03 49 0 25 0
30DEC26 24.00 P 0.00 0.00 0.00 0.61 -0.03 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.74 -0.03 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.91 -0.04 49 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.08 -0.04 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.27 -0.06 49 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.50 -0.06 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.74 -0.05 49 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.00 -0.08 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.30 -0.08 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.59 -0.09 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.92 -0.11 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.29 -0.11 49 0 23 0
30DEC26 36.00 P 0.00 0.00 0.00 3.66 -0.11 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.03 -0.02 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.34 -0.15 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.83 -0.12 48 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 5.32 -0.13 49 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 5.78 -0.20 49 0 0 0
30DEC26 42.00 P 6.33 6.33 6.33 6.38 -0.09 49 1 4 +1
30DEC26 43.00 P 0.00 0.00 0.00 6.93 -0.16 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.52 -0.16 50 0 1 0
30DEC26 45.00 P 8.00 8.00 8.00 8.12 -0.17 50 1 8 +1
30DEC26 46.00 P 0.00 0.00 0.00 8.70 -0.22 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.37 -0.20 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.99 -0.24 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.69 +0.03 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.05 -0.29 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.75 -0.29 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.51 -0.33 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.38 -0.34 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.28 -0.38 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.29 -0.39 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.32 -0.40 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.43 -0.43 49 0 0 0
TOTAL PUT 385 26,587 -35
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$ 14.31
29JAN26 9.25 C 0.00 0.00 0.00 5.06 -0.22 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.81 -0.22 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.56 -0.22 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.31 -0.22 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.82 -0.21 102 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.32 -0.21 88 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.86 -0.17 108 0 5 0
29JAN26 12.00 C 0.00 0.00 0.00 2.32 -0.21 60 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.84 -0.18 64 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 1.35 -0.19 53 0 1 0
29JAN26 13.50 C 0.00 0.00 0.00 0.91 -0.18 51 0 54 0
29JAN26 14.00 C 0.00 0.00 0.00 0.53 -0.16 48 0 164 0
29JAN26 14.50 C 0.49 0.49 0.34 0.26 -0.14 46 18 138 +6
29JAN26 15.00 C 0.16 0.22 0.12 0.11 -0.11 46 9 152 -5
29JAN26 15.50 C 0.00 0.00 0.00 0.04 -0.06 47 0 490 0
29JAN26 16.00 C 0.03 0.03 0.03 0.01 -0.03 45 1 850 0
29JAN26 16.50 C 0.01 0.01 0.01 0.01 -0.01 56 10 419 +10
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 482 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 533 0
29JAN26 18.00 C 0.01 0.01 0.01 0.01 0.00 83 1 115 -1
29JAN26 18.50 C 0.01 0.01 0.01 0.01 0.00 91 3 132 -3
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 54 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 114 0 181 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 129 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 142 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 154 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.09 -0.19 58 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.83 -0.20 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.59 -0.22 50 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.34 -0.21 46 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.84 -0.22 37 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 3.37 -0.31 49 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.86 -0.17 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.47 -0.24 51 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.04 -0.17 49 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.57 -0.18 42 0 3 0
26FEB26 13.50 C 0.00 0.00 0.00 1.30 -0.13 47 0 55 0
26FEB26 14.00 C 0.00 0.00 0.00 0.95 -0.21 44 0 74 0
26FEB26 14.50 C 0.86 0.86 0.86 0.74 -0.12 46 1 85 +1
26FEB26 15.00 C 0.65 0.66 0.56 0.54 -0.09 46 10 164 -1
26FEB26 15.50 C 0.00 0.00 0.00 0.39 -0.10 46 0 107 0
26FEB26 16.00 C 0.33 0.35 0.33 0.27 -0.08 46 10 356 0
26FEB26 16.50 C 0.26 0.26 0.26 0.18 -0.07 45 10 355 -4
26FEB26 17.00 C 0.00 0.00 0.00 0.12 -0.05 45 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 0.08 -0.04 46 0 419 0
26FEB26 18.00 C 0.10 0.10 0.10 0.05 -0.03 45 16 649 -4
26FEB26 18.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 72 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.39 -0.17 73 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.12 -0.20 61 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 5.94 -0.13 77 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 5.65 -0.17 64 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.36 -0.22 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.12 -0.16 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.88 -0.15 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.64 -0.23 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.34 -0.23 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.98 -0.12 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.52 -0.16 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.12 -0.21 53 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.69 -0.22 50 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 2.32 -0.14 50 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 2.01 -0.12 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.68 -0.13 50 0 50 0
30MAR26 14.00 C 0.00 0.00 0.00 1.41 -0.12 50 0 140 0
30MAR26 14.50 C 0.00 0.00 0.00 1.15 -0.13 49 0 35 0
30MAR26 15.00 C 0.00 0.00 0.00 0.95 -0.11 49 0 46 0
30MAR26 15.50 C 0.00 0.00 0.00 0.78 -0.09 49 0 52 0
30MAR26 16.00 C 0.73 0.73 0.73 0.63 -0.10 49 11 124 +1
30MAR26 16.50 C 0.60 0.60 0.60 0.51 -0.09 50 15 413 +15
30MAR26 17.00 C 0.46 0.46 0.44 0.40 -0.09 49 8 125 +4
30MAR26 17.50 C 0.00 0.00 0.00 0.32 -0.07 49 0 126 0
30MAR26 18.00 C 0.00 0.00 0.00 0.25 -0.06 49 0 882 0
30MAR26 18.50 C 0.00 0.00 0.00 0.19 -0.06 49 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.15 -0.05 49 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.12 -0.04 49 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 141 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 50 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29APR26 9.50 C 0.00 0.00 0.00 5.00 -0.10 57 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.76 -0.12 55 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.52 -0.25 53 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.03 -0.17 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.63 -0.11 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.23 -0.21 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.75 -0.17 44 0 0 0
29APR26 12.50 C 2.70 2.70 2.70 2.50 -0.12 49 1 1 +1
29APR26 13.00 C 0.00 0.00 0.00 2.22 -0.12 50 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.88 -0.14 48 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.63 -0.12 49 0 16 0
29APR26 14.50 C 0.00 0.00 0.00 1.38 -0.13 48 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 1.18 -0.11 48 0 101 0
29APR26 15.50 C 0.00 0.00 0.00 1.00 -0.11 48 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 0.85 -0.10 48 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.71 -0.09 48 0 31 0
29APR26 17.00 C 0.00 0.00 0.00 0.59 -0.09 48 0 36 0
29APR26 17.50 C 0.00 0.00 0.00 0.49 -0.08 48 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.41 -0.07 48 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.34 -0.06 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.28 -0.05 48 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.23 -0.04 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 5.76 -0.16 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.58 -0.23 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.35 -0.21 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.12 -0.21 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.91 -0.21 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.64 -0.16 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.25 -0.22 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.96 -0.09 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.46 -0.17 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.17 -0.15 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.84 -0.17 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.49 -0.15 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.28 -0.13 48 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 2.05 -0.09 49 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.78 -0.15 47 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.59 -0.13 48 0 24 0
29JUN26 15.50 C 0.00 0.00 0.00 1.41 -0.11 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.24 -0.12 48 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.09 -0.10 48 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.96 -0.11 48 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.84 -0.11 48 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.73 -0.10 48 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.64 -0.09 48 0 30 0
29JUN26 19.00 C 0.00 0.00 0.00 0.55 -0.09 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.48 -0.08 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.42 -0.07 48 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 0.31 -0.06 47 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 -0.05 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.55 -0.27 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.35 -0.23 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.26 -0.13 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.01 -0.18 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.60 -0.21 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.28 -0.20 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.96 -0.14 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.63 -0.19 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.42 -0.09 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.14 -0.09 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.81 -0.15 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.57 -0.13 49 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 2.37 -0.11 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 2.15 -0.15 49 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 2.00 -0.12 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.83 -0.09 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.67 -0.08 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.53 -0.10 50 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.39 -0.09 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 1.27 -0.08 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.14 -0.10 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.05 -0.08 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.96 -0.07 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.87 -0.06 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.72 -0.05 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.59 -0.05 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.49 -0.04 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.40 -0.04 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.89 -0.14 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.75 -0.09 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.57 -0.10 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.38 -0.12 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.03 -0.11 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.69 -0.11 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.35 -0.13 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.08 -0.06 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.75 -0.12 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.54 -0.07 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.29 -0.09 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.05 -0.11 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.86 -0.09 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.65 -0.07 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.45 -0.10 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.27 -0.11 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 2.15 -0.06 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.00 -0.06 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.86 -0.05 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.73 -0.04 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.60 -0.04 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.49 -0.04 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.38 -0.04 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.28 -0.03 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.11 -0.02 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.96 -0.01 50 0 0 0
TOTAL CALL 124 10,930 +20
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 0.00 136 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 77 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 187 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 123 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 94 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 358 0
29JAN26 13.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 271 0
29JAN26 14.00 P 0.15 0.18 0.14 0.20 +0.01 46 5 158 +2
29JAN26 14.50 P 0.31 0.38 0.31 0.43 +0.03 44 4 189 +4
29JAN26 15.00 P 0.00 0.00 0.00 0.77 +0.07 42 0 380 0
29JAN26 15.50 P 0.00 0.00 0.00 1.21 +0.12 42 0 309 0
29JAN26 16.00 P 0.00 0.00 0.00 1.70 +0.16 48 0 121 0
29JAN26 16.50 P 0.00 0.00 0.00 2.19 +0.20 0 0 163 0
29JAN26 17.00 P 0.00 0.00 0.00 2.69 +0.13 0 0 63 0
29JAN26 17.50 P 0.00 0.00 0.00 3.24 +0.17 101 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.79 +0.26 130 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.31 +0.27 148 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.79 +0.20 152 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.29 +0.20 162 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.79 +0.31 172 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.79 +0.19 191 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.80 +0.30 212 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.69 +0.09 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.69 +0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 46 0 72 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 249 0
26FEB26 12.00 P 0.08 0.08 0.08 0.09 +0.01 46 1 117 +1
26FEB26 12.50 P 0.15 0.15 0.15 0.16 +0.01 45 3 111 -3
26FEB26 13.00 P 0.25 0.25 0.25 0.28 +0.03 46 3 123 +3
26FEB26 13.50 P 0.00 0.00 0.00 0.43 +0.03 46 0 112 0
26FEB26 14.00 P 0.00 0.00 0.00 0.62 +0.04 45 0 50 0
26FEB26 14.50 P 0.00 0.00 0.00 0.87 +0.06 45 0 94 0
26FEB26 15.00 P 0.00 0.00 0.00 1.18 +0.07 45 0 229 0
26FEB26 15.50 P 0.00 0.00 0.00 1.53 +0.08 45 0 71 0
26FEB26 16.00 P 0.00 0.00 0.00 1.92 +0.11 46 0 155 0
26FEB26 16.50 P 0.00 0.00 0.00 2.33 +0.08 45 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 2.78 +0.22 46 0 41 0
26FEB26 17.50 P 0.00 0.00 0.00 3.24 +0.14 46 0 25 0
26FEB26 18.00 P 0.00 0.00 0.00 3.79 +0.26 57 0 24 0
26FEB26 18.50 P 0.00 0.00 0.00 4.31 +0.27 65 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.79 +0.20 67 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.29 +0.20 72 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.79 +0.22 76 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.79 +0.19 84 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.80 +0.30 93 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 57 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 48 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 49 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 0.00 51 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 0.00 50 0 15 0
30MAR26 11.00 P 0.00 0.00 0.00 0.13 0.00 49 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.20 0.00 49 0 239 0
30MAR26 12.00 P 0.00 0.00 0.00 0.30 +0.01 49 0 123 0
30MAR26 12.50 P 0.00 0.00 0.00 0.43 +0.02 49 0 366 0
30MAR26 13.00 P 0.00 0.00 0.00 0.57 +0.03 48 0 290 0
30MAR26 13.50 P 0.00 0.00 0.00 0.76 +0.04 48 0 22 0
30MAR26 14.00 P 0.00 0.00 0.00 0.99 +0.03 48 0 2,031 0
30MAR26 14.50 P 0.00 0.00 0.00 1.25 +0.06 48 0 73 0
30MAR26 15.00 P 0.00 0.00 0.00 1.54 +0.06 48 0 112 0
30MAR26 15.50 P 1.79 1.79 1.79 1.87 +0.09 48 8 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 2.22 +0.12 48 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.64 +0.07 50 0 12 0
30MAR26 17.00 P 0.00 0.00 0.00 3.10 +0.21 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.34 +0.03 43 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 3.79 +0.05 43 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.39 +0.33 54 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 4.79 +0.11 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.31 +0.20 55 0 25 0
30MAR26 20.00 P 0.00 0.00 0.00 5.79 +0.21 57 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 6.81 +0.21 65 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.80 +0.30 69 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.81 +0.21 76 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.69 +0.06 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.81 +0.25 85 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.82 +0.23 91 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.83 +0.27 97 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.15 +0.01 48 0 1 0
29APR26 11.00 P 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.32 +0.02 48 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.44 +0.02 48 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.58 +0.03 48 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 0.75 +0.03 48 0 500 0
29APR26 13.50 P 0.00 0.00 0.00 0.95 +0.05 47 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 1.19 +0.06 47 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 1.45 +0.07 47 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 1.74 +0.08 47 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 2.05 +0.08 47 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 2.38 +0.07 46 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 2.79 +0.05 48 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.23 +0.10 50 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.46 +0.08 43 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 4.01 +0.19 49 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 4.45 +0.24 50 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 4.95 +0.27 53 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 5.36 +0.25 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.80 +0.08 49 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.81 +0.21 55 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.80 +0.21 59 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 0.00 47 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 0.00 47 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 0.00 47 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 0.00 47 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 0.00 47 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 +0.01 48 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 0.00 47 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 +0.01 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.55 +0.04 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.70 +0.03 48 0 9 0
29JUN26 12.50 P 0.00 0.00 0.00 0.85 +0.02 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.06 +0.04 47 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.27 +0.04 47 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 1.51 +0.04 47 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 1.78 +0.06 47 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.07 +0.08 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.37 +0.07 46 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.72 +0.10 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.10 +0.13 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.51 +0.14 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.87 +0.15 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.19 +0.12 46 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 4.68 +0.16 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.10 +0.21 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.55 +0.16 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.99 +0.18 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.85 +0.13 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.81 +0.22 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.81 +0.21 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.77 +0.14 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.81 +0.25 60 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.82 +0.23 64 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.83 +0.27 68 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 +0.02 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.36 +0.02 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 +0.02 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 +0.03 49 0 1 0
29SEP26 10.50 P 0.58 0.58 0.58 0.60 +0.04 49 3 5 +3
29SEP26 11.00 P 0.00 0.00 0.00 0.70 +0.02 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.89 +0.02 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.06 +0.02 48 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 1.24 +0.01 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.45 +0.01 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.70 +0.04 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.95 +0.05 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.25 +0.08 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.52 +0.08 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.84 +0.09 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.18 +0.10 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.55 +0.12 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.91 +0.11 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.26 +0.09 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.64 +0.10 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.97 +0.05 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.43 +0.10 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.85 +0.11 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.31 +0.16 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.15 +0.14 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.96 +0.11 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.87 +0.11 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.79 +0.12 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 +0.05 50 0 17 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 +0.05 50 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 +0.05 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.68 +0.05 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.83 +0.05 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.98 +0.04 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.15 +0.02 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.34 +0.03 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.56 +0.06 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.80 +0.09 49 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 2.03 +0.07 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.29 +0.08 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.57 +0.09 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.86 +0.10 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.15 +0.02 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.47 +0.08 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.86 +0.11 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.17 +0.05 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.53 +0.04 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.92 +0.07 48 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 5.30 +0.07 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.69 +0.08 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.09 +0.09 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.48 +0.08 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.30 +0.09 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.09 +0.04 46 0 0 0
TOTAL PUT 27 12,278 +10
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$ 7.80
29JAN26 4.80 C 0.00 0.00 0.00 3.00 -0.19 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.90 -0.19 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.80 -0.19 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.55 -0.19 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.30 -0.19 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.05 -0.19 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.80 -0.19 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.55 -0.19 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.30 -0.19 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.05 -0.19 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.80 -0.19 0 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.55 -0.19 0 0 209 0
29JAN26 7.50 C 0.00 0.00 0.00 0.31 -0.19 20 0 424 0
29JAN26 7.75 C 0.09 0.09 0.09 0.12 -0.15 22 15 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 -0.06 24 0 54 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 29 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.81 -0.19 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.56 -0.19 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.31 -0.19 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.07 -0.18 45 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.82 -0.17 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.57 -0.17 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.32 -0.19 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.07 -0.19 20 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.82 -0.19 15 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.59 -0.18 19 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.38 -0.16 18 0 38 0
26FEB26 7.75 C 0.19 0.19 0.19 0.20 -0.13 17 10 193 0
26FEB26 8.00 C 0.00 0.00 0.00 0.09 -0.09 17 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 -0.06 18 0 63 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.03 -0.17 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.93 -0.17 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.83 -0.17 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.56 -0.21 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.31 -0.21 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.07 -0.20 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.82 -0.19 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.57 -0.20 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.32 -0.20 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.10 -0.19 21 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.86 -0.18 19 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.65 -0.17 20 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.46 -0.15 19 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.31 -0.11 19 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.19 -0.10 19 0 104 0
30MAR26 8.25 C 0.00 0.00 0.00 0.11 -0.07 19 0 83 0
30MAR26 8.50 C 0.00 0.00 0.00 0.07 -0.03 20 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 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
29APR26 5.00 C 0.00 0.00 0.00 2.83 -0.19 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.57 -0.22 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.32 -0.22 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.07 -0.21 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.83 -0.22 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.58 -0.21 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.34 -0.22 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.12 -0.20 19 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.90 -0.17 19 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.69 -0.17 19 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.51 -0.15 19 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.36 -0.11 19 0 40 0
29APR26 8.00 C 0.49 0.49 0.49 0.25 -0.09 19 1 11 +1
29APR26 8.25 C 0.00 0.00 0.00 0.16 -0.08 19 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.11 -0.05 20 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.03 -0.22 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.93 -0.22 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.83 -0.21 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.59 -0.22 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.34 -0.22 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.10 -0.22 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.85 -0.22 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.61 -0.21 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.38 -0.21 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.15 -0.19 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.94 -0.17 19 0 2 0
29JUN26 7.25 C 0.00 0.00 0.00 0.75 -0.15 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.58 -0.13 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.44 -0.11 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.31 -0.11 19 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.23 -0.08 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.16 -0.06 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 -0.04 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.02 20 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 60 0
29JUN26 10.50 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 3.03 -0.22 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.93 -0.22 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.83 -0.21 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.59 -0.22 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.34 -0.22 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.10 -0.22 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.86 -0.21 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.62 -0.20 16 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.39 -0.21 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.22 -0.14 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.03 -0.12 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.86 -0.10 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.71 -0.08 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.56 -0.09 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.45 -0.06 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.36 -0.04 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.28 -0.05 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 -0.03 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.83 -0.22 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.59 -0.22 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.34 -0.22 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.10 -0.22 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.86 -0.22 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.62 -0.22 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.40 -0.21 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.25 -0.12 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.07 -0.14 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.91 -0.12 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 -0.11 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 -0.11 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.51 -0.08 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.41 -0.08 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.34 -0.06 19 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 -0.05 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 -0.04 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.04 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.03 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 -0.04 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
TOTAL CALL 26 2,291 +1
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 153 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 137 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 323 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 550 0
29JAN26 7.50 P 0.01 0.01 0.01 0.01 0.00 23 8 298 +8
29JAN26 7.75 P 0.00 0.00 0.00 0.07 +0.04 23 0 61 0
29JAN26 8.00 P 0.00 0.00 0.00 0.23 +0.12 25 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 0.45 +0.17 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.70 +0.19 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.95 +0.19 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.23 +0.22 80 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.48 +0.20 91 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.73 +0.20 102 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.98 +0.20 112 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.23 +0.20 122 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.73 +0.20 140 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 +0.01 19 0 347 0
26FEB26 7.50 P 0.05 0.05 0.05 0.06 +0.03 18 30 138 +30
26FEB26 7.75 P 0.00 0.00 0.00 0.15 +0.06 19 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.29 +0.11 19 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.47 +0.14 17 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.70 +0.17 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.95 +0.19 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.24 +0.23 38 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.49 +0.21 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.75 +0.22 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.00 +0.22 55 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.25 +0.22 60 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.75 +0.22 68 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.07 +0.03 20 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.13 +0.04 20 0 288 0
30MAR26 7.75 P 0.00 0.00 0.00 0.23 +0.08 20 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.37 +0.11 20 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.53 +0.13 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.73 +0.15 19 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.96 +0.17 20 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.24 +0.22 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.49 +0.21 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.75 +0.22 38 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.00 +0.22 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.25 +0.22 45 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.75 +0.22 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.25 +0.23 57 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.75 +0.23 62 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 157 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 +0.03 20 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.17 +0.06 20 0 330 0
29APR26 7.75 P 0.00 0.00 0.00 0.27 +0.07 20 0 55 0
29APR26 8.00 P 0.00 0.00 0.00 0.41 +0.10 20 0 3 0
29APR26 8.25 P 0.00 0.00 0.00 0.56 +0.11 19 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.75 +0.14 19 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.97 +0.16 19 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.24 +0.21 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.49 +0.21 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.75 +0.22 33 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.00 +0.22 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.25 +0.22 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.75 +0.22 44 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.03 20 0 22 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 +0.04 20 0 21 0
29JUN26 7.25 P 0.00 0.00 0.00 0.20 +0.06 19 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.30 +0.08 20 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.42 +0.10 19 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.56 +0.12 19 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.73 +0.13 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.92 +0.14 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.12 +0.15 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.36 +0.18 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.59 +0.21 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.83 +0.22 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.07 +0.20 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.31 +0.20 25 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.77 +0.20 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 10 0
29SEP26 6.25 P 0.06 0.06 0.06 0.08 +0.04 22 6 6 +6
29SEP26 6.50 P 0.00 0.00 0.00 0.11 +0.04 21 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 +0.06 22 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 +0.08 22 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 +0.09 22 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.44 +0.11 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 +0.13 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.72 +0.15 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.85 +0.13 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.03 +0.16 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.26 +0.21 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.46 +0.18 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.68 +0.19 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.91 +0.20 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.14 +0.19 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.38 +0.20 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.87 +0.20 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.02 21 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 +0.03 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 +0.05 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 +0.05 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 +0.08 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 +0.09 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 +0.10 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.74 +0.12 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.87 +0.10 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 +0.14 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.27 +0.19 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.47 +0.16 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.69 +0.17 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.91 +0.17 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.14 +0.18 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.38 +0.18 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.87 +0.19 28 0 0 0
TOTAL PUT 44 4,450 +44
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$ 30.44
29JAN26 19.50 C 0.00 0.00 0.00 10.94 -0.09 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.45 -0.08 98 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.45 -0.25 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.45 -0.27 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.45 -0.08 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.44 -0.09 0 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 5.57 +0.05 105 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.45 -0.08 0 0 20 0
29JAN26 27.00 C 0.00 0.00 0.00 3.49 -0.05 55 0 83 0
29JAN26 28.00 C 0.00 0.00 0.00 2.47 -0.09 35 0 85 0
29JAN26 29.00 C 0.00 0.00 0.00 1.63 -0.08 43 0 522 0
29JAN26 30.00 C 0.00 0.00 0.00 0.88 -0.06 40 0 518 0
29JAN26 31.00 C 0.32 0.50 0.32 0.37 -0.06 38 46 627 +29
29JAN26 32.00 C 0.15 0.15 0.13 0.14 -0.02 39 33 1,083 -23
29JAN26 33.00 C 0.06 0.06 0.06 0.04 -0.01 39 15 637 -15
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 359 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 285 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 607 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 377 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 111 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 87 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.99 -0.38 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.49 -0.09 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.50 -0.20 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.50 -0.34 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.67 +0.13 63 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.52 -0.06 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.57 -0.05 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.75 -0.10 45 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 3.77 -0.13 38 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 2.87 -0.13 34 0 408 0
26FEB26 29.00 C 0.00 0.00 0.00 2.23 -0.11 36 0 264 0
26FEB26 30.00 C 0.00 0.00 0.00 1.65 -0.03 37 0 380 0
26FEB26 31.00 C 1.31 1.31 1.19 1.15 -0.10 36 21 233 +14
26FEB26 32.00 C 0.00 0.00 0.00 0.79 -0.06 37 0 179 0
26FEB26 33.00 C 0.00 0.00 0.00 0.52 -0.07 37 0 343 0
26FEB26 34.00 C 0.37 0.37 0.37 0.33 -0.05 37 4 149 0
26FEB26 35.00 C 0.29 0.29 0.25 0.20 -0.04 36 6 260 +2
26FEB26 36.00 C 0.20 0.20 0.20 0.12 -0.02 37 2 2,236 0
26FEB26 37.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 150 0
26FEB26 38.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 38 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 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 11.05 -0.32 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.49 -0.18 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.50 -0.39 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.56 -0.28 29 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 7.67 -0.08 41 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 6.87 -0.15 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.66 -0.32 30 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 4.85 -0.40 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.21 -0.11 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.63 +0.04 42 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 2.94 -0.06 40 0 284 0
30MAR26 30.00 C 2.36 2.42 2.36 2.35 -0.10 39 2 79 +1
30MAR26 31.00 C 0.00 0.00 0.00 1.91 -0.07 40 0 64 0
30MAR26 32.00 C 0.00 0.00 0.00 1.52 -0.07 40 0 559 0
30MAR26 33.00 C 1.36 1.36 1.36 1.19 -0.08 40 5 152 0
30MAR26 34.00 C 0.00 0.00 0.00 0.91 -0.07 40 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 0.69 -0.06 40 0 39 0
30MAR26 36.00 C 0.00 0.00 0.00 0.52 -0.05 40 0 14 0
30MAR26 37.00 C 0.00 0.00 0.00 0.38 -0.05 40 0 67 0
30MAR26 38.00 C 0.00 0.00 0.00 0.28 -0.04 40 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 104 0
30MAR26 41.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 42 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 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 51 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 61 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 11.08 -0.44 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.90 +0.08 61 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.62 -0.27 33 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.57 -0.27 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.75 -0.22 36 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.87 -0.29 37 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 6.06 -0.33 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.26 -0.23 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.48 -0.29 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.93 +0.02 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.38 +0.05 40 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 2.85 -0.06 40 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.39 -0.05 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 1.99 -0.06 40 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 1.65 -0.06 41 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 1.36 -0.05 41 0 31 0
29APR26 35.00 C 0.00 0.00 0.00 1.10 -0.04 41 0 44 0
29APR26 36.00 C 0.00 0.00 0.00 0.89 -0.04 41 0 167 0
29APR26 37.00 C 0.00 0.00 0.00 0.71 -0.03 40 0 81 0
29APR26 38.00 C 0.00 0.00 0.00 0.57 -0.02 40 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 0.45 -0.02 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.35 -0.02 40 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.22 -0.01 40 0 94 0
29JUN26 19.50 C 0.00 0.00 0.00 11.17 -0.35 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.90 -0.16 46 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 9.81 -0.22 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.00 -0.29 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.05 -0.21 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.30 -0.15 39 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.57 -0.31 40 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 5.96 -0.19 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.15 -0.17 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.67 -0.13 41 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 4.09 -0.17 41 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 3.60 -0.07 41 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 3.16 +0.01 41 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 2.75 0.00 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 2.43 +0.03 41 0 87 0
29JUN26 34.00 C 0.00 0.00 0.00 2.10 -0.03 41 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 1.81 -0.05 41 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 1.55 -0.04 41 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 1.33 -0.04 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.13 -0.04 41 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.97 -0.01 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.80 -0.02 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.70 -0.01 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.58 -0.01 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.49 -0.03 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.42 -0.02 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.30 -0.01 41 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.15 0.00 41 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 11.49 -0.33 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.06 -0.31 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.43 -0.14 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.56 -0.16 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.67 -0.24 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.22 +0.01 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.26 -0.21 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.59 -0.25 40 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.10 -0.25 41 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 5.68 +0.05 43 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 5.16 0.00 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 4.44 -0.19 40 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 4.16 -0.04 42 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 3.76 -0.04 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 3.39 +0.02 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 3.05 0.00 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.74 -0.04 42 0 93 0
29SEP26 36.00 C 0.00 0.00 0.00 2.53 +0.03 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.25 -0.01 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.03 -0.02 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.82 -0.04 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.61 -0.04 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.45 -0.04 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 1.29 0.00 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.11 -0.03 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.00 -0.03 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.89 -0.03 41 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 0.78 -0.03 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.02 -0.04 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.68 +0.03 44 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 10.81 -0.05 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.16 +0.07 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.32 -0.08 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.75 +0.06 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.98 0.00 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.37 +0.01 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.75 -0.11 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.32 +0.04 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.81 +0.01 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 5.34 +0.04 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 4.98 +0.10 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.49 +0.01 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.12 0.00 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 3.77 -0.01 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.54 +0.06 42 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 3.26 +0.06 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.00 +0.05 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.71 -0.01 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 2.42 0.00 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.29 +0.07 42 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 2.03 +0.01 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.90 +0.07 42 0 0 0
TOTAL CALL 134 17,270 +8
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 66 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 504 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 733 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 207 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 424 0
29JAN26 28.00 P 0.00 0.00 0.00 0.03 0.00 39 0 482 0
29JAN26 29.00 P 0.14 0.14 0.10 0.13 0.00 39 6 546 -6
29JAN26 30.00 P 0.27 0.29 0.27 0.39 -0.01 38 11 576 +1
29JAN26 31.00 P 0.00 0.00 0.00 0.90 +0.03 37 0 600 0
29JAN26 32.00 P 0.00 0.00 0.00 1.63 +0.01 33 0 670 0
29JAN26 33.00 P 0.00 0.00 0.00 2.60 +0.09 41 0 226 0
29JAN26 34.00 P 0.00 0.00 0.00 3.67 +0.12 65 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 4.58 +0.06 58 0 15 -1
29JAN26 36.00 P 0.00 0.00 0.00 5.73 +0.17 98 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 6.71 +0.20 107 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.73 +0.17 121 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.56 +0.05 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.72 +0.21 139 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.74 +0.18 152 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 11.61 +0.09 130 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.75 +0.18 172 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.57 +0.06 123 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 14.73 +0.22 185 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 15.75 +0.19 198 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 45 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 0.05 -0.01 37 0 75 0
26FEB26 26.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 176 0
26FEB26 27.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 542 0
26FEB26 28.00 P 0.00 0.00 0.00 0.40 -0.02 36 0 855 0
26FEB26 29.00 P 0.60 0.60 0.60 0.68 -0.02 35 1 235 -1
26FEB26 30.00 P 0.99 0.99 0.99 1.11 +0.01 36 18 374 0
26FEB26 31.00 P 0.00 0.00 0.00 1.61 0.00 36 0 178 0
26FEB26 32.00 P 0.00 0.00 0.00 2.25 +0.03 36 0 52 0
26FEB26 33.00 P 0.00 0.00 0.00 2.94 -0.07 34 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 3.89 +0.04 39 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.83 +0.11 43 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 5.73 +0.10 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.78 +0.27 52 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.73 +0.17 53 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.56 +0.01 0 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 9.72 +0.16 62 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.74 +0.18 67 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.61 -0.13 60 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.75 0.00 76 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 0.02 -0.01 40 4 42 +4
30MAR26 22.00 P 0.09 0.09 0.09 0.05 0.00 40 3 37 +3
30MAR26 23.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 390 0
30MAR26 24.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 155 0
30MAR26 25.00 P 0.00 0.00 0.00 0.27 -0.02 40 0 510 0
30MAR26 26.00 P 0.00 0.00 0.00 0.44 -0.02 40 0 325 0
30MAR26 27.00 P 0.00 0.00 0.00 0.66 -0.02 40 0 210 0
30MAR26 28.00 P 0.87 0.87 0.87 0.95 -0.01 39 12 397 +12
30MAR26 29.00 P 0.00 0.00 0.00 1.30 -0.01 39 0 128 0
30MAR26 30.00 P 1.72 1.72 1.72 1.74 -0.02 39 2 90 +2
30MAR26 31.00 P 0.00 0.00 0.00 2.26 -0.03 39 0 144 0
30MAR26 32.00 P 0.00 0.00 0.00 2.90 -0.01 39 0 26 0
30MAR26 33.00 P 0.00 0.00 0.00 3.58 +0.13 40 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 4.43 +0.07 42 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 5.24 +0.09 43 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.02 +0.10 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.91 -0.05 43 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 7.79 +0.09 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.83 +0.19 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.72 +0.16 46 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 10.74 -0.08 51 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 11.85 +0.11 58 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.75 0.00 57 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.69 +0.18 56 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.73 +0.18 61 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.75 +0.19 65 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.70 +0.22 65 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.67 +0.19 65 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.56 +0.01 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.68 +0.13 71 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 22.06 +0.08 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.58 +0.09 71 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 27.22 +0.24 89 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 29.71 +0.23 93 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 32.20 +0.16 96 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.58 +0.10 88 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 0.00 40 0 13 0
29APR26 23.00 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.34 0.00 40 0 15 0
29APR26 25.00 P 0.47 0.47 0.47 0.50 0.00 40 20 23 +20
29APR26 26.00 P 0.00 0.00 0.00 0.70 -0.02 40 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.96 -0.01 40 0 22 0
29APR26 28.00 P 1.25 1.25 1.25 1.28 -0.01 39 2 6 +2
29APR26 29.00 P 0.00 0.00 0.00 1.67 -0.02 39 0 31 0
29APR26 30.00 P 0.00 0.00 0.00 2.14 0.00 39 0 15 0
29APR26 31.00 P 0.00 0.00 0.00 2.68 -0.01 39 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 3.27 -0.02 39 0 18 0
29APR26 33.00 P 0.00 0.00 0.00 3.95 -0.03 40 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 4.81 +0.04 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.50 -0.04 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.36 +0.26 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.22 +0.13 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.15 +0.06 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.87 +0.23 42 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.86 +0.23 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.80 -0.02 45 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.85 +0.11 50 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 0.00 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 0.00 41 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 0.98 +0.01 41 0 116 0
29JUN26 26.00 P 0.00 0.00 0.00 1.23 -0.03 41 0 49 0
29JUN26 27.00 P 0.00 0.00 0.00 1.57 -0.04 41 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 1.94 -0.06 40 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 2.41 0.00 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 2.86 -0.06 40 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.41 -0.05 40 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 4.07 0.00 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.67 -0.05 41 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 5.44 +0.10 42 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 6.09 +0.15 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.97 +0.22 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.79 +0.09 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.63 +0.17 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.44 +0.17 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.23 +0.04 43 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 11.23 +0.09 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.13 +0.29 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.07 +0.11 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.71 -0.20 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.85 +0.16 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.88 +0.32 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.73 +0.15 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.77 +0.25 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.62 +0.07 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.68 +0.13 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.36 0.00 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 0.00 42 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.59 0.00 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.78 0.00 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.01 +0.01 42 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 1.29 0.00 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 1.60 0.00 42 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 1.96 0.00 42 0 30 0
29SEP26 27.00 P 2.34 2.34 2.31 2.32 -0.02 42 32 32 +32
29SEP26 28.00 P 0.00 0.00 0.00 2.72 -0.01 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 3.17 -0.02 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 3.67 -0.03 41 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.25 0.00 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.85 +0.01 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.46 -0.02 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.11 -0.03 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.82 +0.11 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 7.70 +0.16 43 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 8.44 +0.14 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.09 +0.04 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.08 +0.18 44 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 10.80 +0.08 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.71 +0.18 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.42 -0.15 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.29 +0.01 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.24 +0.15 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.15 +0.04 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.05 +0.04 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.59 +0.02 41 0 12 0
30DEC26 20.00 P 0.00 0.00 0.00 0.68 +0.02 41 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.89 +0.03 41 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.11 +0.03 41 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.40 +0.04 42 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.69 +0.03 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.99 -0.02 41 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.32 -0.05 40 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.72 -0.05 40 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.14 -0.07 40 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.63 -0.06 40 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.13 -0.07 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.73 -0.03 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 5.25 -0.10 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.92 -0.06 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.64 -0.01 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.38 +0.02 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.12 +0.03 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.82 -0.01 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.64 -0.01 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.43 +0.06 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.17 -0.01 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.98 -0.01 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.88 +0.04 43 0 0 0
TOTAL PUT 111 14,348 +68
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$ 81.25
23JAN26 52.50 C 0.00 0.00 0.00 28.75 +2.07 0 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 26.25 +2.15 0 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 23.75 +2.14 0 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 21.25 +2.14 0 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 18.75 +2.14 0 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 16.25 +1.79 0 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 13.75 +2.13 0 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 11.25 +1.84 0 0 0 -79
23JAN26 72.50 C 0.00 0.00 0.00 8.75 +1.87 0 0 0 -22
23JAN26 75.00 C 5.30 5.30 4.08 6.25 +2.08 0 60 0 -54
23JAN26 77.50 C 2.70 3.44 2.50 3.75 +1.66 0 29 0 -155
23JAN26 80.00 C 0.68 1.34 0.11 1.25 +0.66 0 1,218 0 -545
23JAN26 82.50 C 0.29 0.29 0.01 0.00 -0.15 0 415 703 +99
23JAN26 85.00 C 0.02 0.02 0.01 0.00 -0.04 0 64 674 +36
23JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
23JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 657 0
23JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
23JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
23JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
23JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
23JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 41.40 +2.28 265 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 40.32 +2.20 225 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 39.27 +2.15 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 38.77 +2.65 305 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 37.27 +2.15 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 36.27 +2.14 0 0 467 0
29JAN26 46.00 C 0.00 0.00 0.00 35.27 +2.14 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 34.27 +2.14 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 33.27 +2.14 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 32.98 +2.85 271 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 31.27 +1.95 0 0 77 0
29JAN26 52.50 C 0.00 0.00 0.00 29.50 +2.82 242 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.28 +2.15 102 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 23.78 +2.17 88 0 1 0
29JAN26 60.00 C 20.49 20.67 20.49 21.84 +2.72 169 75 118 +59
29JAN26 62.50 C 18.00 18.42 17.99 18.78 +2.14 0 60 189 +32
29JAN26 65.00 C 0.00 0.00 0.00 16.28 +1.82 0 0 1,436 0
29JAN26 67.50 C 12.30 12.30 12.30 13.85 +1.80 74 1 2,591 0
29JAN26 70.00 C 9.88 11.50 9.88 11.30 +1.89 50 5 1,730 -2
29JAN26 72.50 C 0.00 0.00 0.00 8.96 +2.04 59 30 1,159 -30
29JAN26 75.00 C 5.55 7.62 4.96 6.64 +1.88 55 29 3,353 -20
29JAN26 77.50 C 3.40 4.40 3.32 4.37 +1.32 47 75 2,353 +26
29JAN26 80.00 C 2.05 2.81 1.54 2.73 +0.99 49 952 1,435 -172
29JAN26 82.50 C 1.14 1.64 0.77 1.55 +0.56 50 663 1,391 +117
29JAN26 85.00 C 0.70 0.90 0.39 0.86 +0.33 52 737 1,583 +146
29JAN26 87.50 C 0.27 0.48 0.27 0.50 +0.23 56 128 559 -11
29JAN26 90.00 C 0.20 0.29 0.13 0.30 +0.16 60 133 2,995 -20
29JAN26 92.50 C 0.12 0.13 0.11 0.18 +0.11 64 44 1,674 +30
29JAN26 95.00 C 0.10 0.14 0.07 0.12 +0.08 68 119 1,222 -11
29JAN26 97.50 C 0.09 0.09 0.09 0.08 +0.06 72 2 430 0
29JAN26 100.00 C 0.06 0.07 0.06 0.06 +0.05 77 2 1,073 0
29JAN26 102.50 C 0.05 0.05 0.05 0.05 +0.04 82 10 513 0
29JAN26 105.00 C 0.00 0.00 0.00 0.03 +0.02 84 0 744 0
29JAN26 107.50 C 0.00 0.00 0.00 0.02 +0.01 86 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 92 0 241 0
29JAN26 115.00 C 0.01 0.02 0.01 0.01 0.00 97 66 774 +45
30JAN26 52.50 C 0.00 0.00 0.00 29.50 +2.23 223 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 26.90 +2.73 197 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 24.50 +2.78 185 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 21.92 +2.22 162 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 18.79 +1.82 67 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 16.30 +1.84 64 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 14.18 +2.13 97 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 11.72 +2.26 85 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 9.28 +1.94 72 0 29 0
30JAN26 75.00 C 5.36 5.37 5.36 6.95 +2.02 63 28 95 +28
30JAN26 77.50 C 3.63 4.55 3.63 4.60 +1.17 50 19 67 +17
30JAN26 80.00 C 2.29 2.90 1.71 2.94 +0.98 50 77 155 +59
30JAN26 82.50 C 1.39 1.80 0.90 1.70 +0.53 49 316 96 -49
30JAN26 85.00 C 0.73 1.10 0.57 1.04 +0.33 53 709 653 +539
30JAN26 87.50 C 0.42 0.59 0.30 0.57 +0.14 54 119 302 +53
30JAN26 90.00 C 0.36 0.36 0.34 0.35 +0.08 58 5 155 +1
30JAN26 92.50 C 0.23 0.23 0.23 0.20 +0.03 60 1 30 0
30JAN26 95.00 C 0.00 0.00 0.00 0.12 +0.01 63 0 25 0
30JAN26 97.50 C 0.00 0.00 0.00 0.08 0.00 67 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.06 +0.01 71 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.05 +0.01 76 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 41.70 +2.49 131 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 40.36 +2.14 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 39.36 +2.22 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 38.77 +2.65 123 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 37.37 +2.15 50 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 36.37 +1.40 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 35.55 +2.37 96 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 34.38 +1.48 56 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 33.84 +2.64 107 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 32.98 +2.73 110 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.39 +2.07 53 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.50 +2.23 97 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 27.20 +2.89 95 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 24.50 +2.59 80 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 21.92 +2.22 69 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 19.24 +1.63 56 0 55 0
26FEB26 65.00 C 0.00 0.00 0.00 16.82 +1.86 51 0 919 0
26FEB26 67.50 C 0.00 0.00 0.00 14.45 +1.43 48 0 874 0
26FEB26 70.00 C 12.00 12.12 12.00 12.31 +1.49 48 2 1,345 -2
26FEB26 72.50 C 9.97 9.97 9.97 10.20 +1.25 46 1 805 +1
26FEB26 75.00 C 7.41 8.13 7.41 8.33 +1.41 46 61 576 +47
26FEB26 77.50 C 6.00 6.68 5.17 6.68 +1.35 45 85 1,457 +55
26FEB26 80.00 C 4.42 5.29 3.89 5.27 +1.18 45 262 1,294 +100
26FEB26 82.50 C 3.55 4.22 2.92 4.16 +1.03 46 484 722 -366
26FEB26 85.00 C 2.83 3.28 2.24 3.22 +0.77 47 260 1,492 +37
26FEB26 87.50 C 2.10 2.56 1.71 2.49 +0.65 48 256 343 +86
26FEB26 90.00 C 1.76 2.00 1.57 1.96 +0.61 49 301 1,724 -7
26FEB26 92.50 C 1.22 1.57 1.16 1.52 +0.53 50 330 1,838 +144
26FEB26 95.00 C 0.99 1.23 0.79 1.20 +0.49 51 192 1,397 -7
26FEB26 97.50 C 0.70 0.96 0.70 0.94 +0.43 52 80 2,038 +71
26FEB26 100.00 C 0.61 0.75 0.50 0.73 +0.36 53 52 241 +33
26FEB26 102.50 C 0.00 0.00 0.00 0.57 +0.31 54 0 276 0
26FEB26 105.00 C 0.41 0.52 0.41 0.44 +0.26 54 83 335 +49
30MAR26 37.00 C 0.00 0.00 0.00 44.45 +2.20 61 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 43.80 +1.76 100 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 42.46 +2.15 56 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.71 +2.42 89 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 41.33 +3.00 111 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.47 +2.17 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.77 +2.42 83 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 37.37 +2.02 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.62 +1.65 68 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 35.55 +2.08 58 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 34.66 +1.76 66 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 33.84 +2.23 72 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 32.98 +2.34 75 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 31.65 +2.11 57 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 29.50 +2.23 66 0 205 0
30MAR26 55.00 C 0.00 0.00 0.00 27.23 +2.43 66 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 24.50 +2.03 54 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 22.09 +1.91 50 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 19.99 +1.61 52 0 494 0
30MAR26 65.00 C 0.00 0.00 0.00 17.80 +1.97 51 0 816 0
30MAR26 67.50 C 0.00 0.00 0.00 15.47 +1.54 47 0 284 0
30MAR26 70.00 C 13.20 13.20 13.20 13.70 +1.91 48 1 16,731 0
30MAR26 72.50 C 0.00 0.00 0.00 11.99 +1.53 49 0 5,065 0
30MAR26 75.00 C 9.10 10.00 8.60 10.14 +1.12 47 5 8,065 0
30MAR26 77.50 C 7.85 7.85 7.85 8.83 +1.39 48 45 2,969 +15
30MAR26 80.00 C 6.82 7.50 6.39 7.56 +1.29 49 67 2,516 +15
30MAR26 82.50 C 5.70 6.51 5.53 6.42 +1.14 49 68 2,590 +39
30MAR26 85.00 C 4.79 5.53 4.75 5.52 +1.01 50 1,067 3,460 +862
30MAR26 87.50 C 3.91 4.73 3.91 4.73 +0.93 50 82 716 -10
30MAR26 90.00 C 3.50 4.04 3.44 4.04 +0.82 51 125 5,089 +24
30MAR26 92.50 C 0.00 0.00 0.00 3.37 +0.63 51 0 1,428 0
30MAR26 95.00 C 2.56 2.89 2.27 2.88 +0.54 52 193 3,796 -37
30MAR26 97.50 C 2.23 2.45 2.23 2.48 +0.49 53 18 3,946 0
30MAR26 100.00 C 1.84 2.17 1.84 2.15 +0.42 54 61 944 +17
30MAR26 102.50 C 1.61 1.61 1.61 1.83 +0.35 54 8 1,724 +8
30MAR26 105.00 C 1.51 1.63 1.51 1.57 +0.28 55 85 1,282 0
30MAR26 107.50 C 1.31 1.37 1.31 1.35 +0.22 55 52 710 +52
30MAR26 110.00 C 0.97 1.15 0.97 1.16 +0.18 56 22 698 0
30MAR26 112.50 C 1.05 1.11 1.05 1.00 +0.15 56 70 541 0
30MAR26 115.00 C 0.85 0.93 0.85 0.87 +0.13 57 80 598 +25
29APR26 47.00 C 0.00 0.00 0.00 35.01 +2.11 64 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 34.04 +1.65 63 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 33.08 +2.27 62 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.65 +1.80 36 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.50 +1.99 52 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.23 +2.43 52 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 25.25 +2.39 56 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.09 +1.88 39 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 20.19 +1.53 44 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 18.48 +1.45 48 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 16.86 +1.83 51 0 30 0
29APR26 70.00 C 13.49 14.05 13.49 14.91 +1.42 49 35 235 +15
29APR26 72.50 C 0.00 0.00 0.00 13.08 +1.17 48 0 132 0
29APR26 75.00 C 0.00 0.00 0.00 11.22 +1.12 46 0 359 0
29APR26 77.50 C 9.79 9.79 9.79 9.86 +1.16 46 9 309 +9
29APR26 80.00 C 7.95 8.68 7.62 8.87 +1.25 48 25 172 +6
29APR26 82.50 C 6.95 7.73 6.95 7.77 +1.15 48 28 169 -12
29APR26 85.00 C 6.72 6.80 6.70 6.80 +1.02 48 17 312 +14
29APR26 87.50 C 0.00 0.00 0.00 5.93 +0.89 49 0 243 0
29APR26 90.00 C 4.60 5.25 4.56 5.25 +0.85 49 45 194 +24
29APR26 92.50 C 4.02 4.02 3.71 4.55 +0.76 50 21 122 +9
29APR26 95.00 C 0.00 0.00 0.00 4.00 +0.74 50 0 637 0
29APR26 97.50 C 3.10 3.11 3.03 3.53 +0.73 51 63 1,328 +63
29APR26 100.00 C 2.74 3.04 2.67 3.12 +0.71 51 127 509 +99
29APR26 102.50 C 2.73 2.80 2.68 2.73 +0.66 52 211 227 +211
29APR26 105.00 C 0.00 0.00 0.00 2.39 +0.61 52 0 187 0
29JUN26 41.00 C 0.00 0.00 0.00 41.33 +2.37 66 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 40.23 +2.26 61 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 39.21 +2.02 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 37.83 +1.89 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.79 +1.82 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.82 +1.65 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.40 +2.17 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.19 +1.80 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.56 +2.29 53 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 32.46 +2.23 50 0 125 0
29JUN26 52.50 C 0.00 0.00 0.00 30.03 +1.92 46 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 28.57 +1.97 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.36 +0.85 42 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 24.34 +2.49 52 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 22.00 +2.06 49 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 20.27 +2.14 49 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 18.73 +1.69 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 17.08 +2.52 50 0 629 0
29JUN26 72.50 C 14.50 14.88 14.00 15.07 +1.08 47 1,082 1,679 +825
29JUN26 75.00 C 13.00 13.00 13.00 13.28 +1.12 45 10 6,127 +10
29JUN26 77.50 C 0.00 0.00 0.00 12.40 +1.44 47 0 1,073 0
29JUN26 80.00 C 10.64 10.64 10.64 11.19 +1.31 48 15 1,589 0
29JUN26 82.50 C 9.15 9.97 9.15 10.11 +1.20 48 17 279 +13
29JUN26 85.00 C 9.00 9.00 8.70 8.94 +0.94 47 15 998 +3
29JUN26 87.50 C 0.00 0.00 0.00 8.29 +1.08 48 0 2,626 0
29JUN26 90.00 C 7.30 7.36 7.30 7.55 +0.99 49 32 2,197 0
29JUN26 92.50 C 0.00 0.00 0.00 6.62 +0.71 48 0 551 0
29JUN26 95.00 C 5.22 5.22 5.22 6.14 +0.82 49 15 16,710 +15
29JUN26 97.50 C 0.00 0.00 0.00 5.51 +0.75 49 0 103 0
29JUN26 100.00 C 4.96 4.96 4.96 4.94 +0.68 49 2 434 0
29JUN26 102.50 C 0.00 0.00 0.00 4.42 +0.61 49 0 174 0
29JUN26 105.00 C 0.00 0.00 0.00 3.96 +0.56 49 0 49 0
29JUN26 107.50 C 0.00 0.00 0.00 3.55 +0.51 50 0 25 0
29JUN26 110.00 C 3.30 3.30 3.30 3.18 +0.46 50 3 123 +1
29JUN26 112.50 C 0.00 0.00 0.00 2.84 +0.40 50 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 2.55 +0.37 50 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 2.28 +0.33 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.04 +0.29 50 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 1.77 +0.20 50 0 1 0
29JUN26 125.00 C 2.27 2.27 2.27 1.64 +0.23 50 30 240 +15
29JUN26 127.50 C 0.00 0.00 0.00 1.43 +0.17 50 0 102 0
29JUN26 130.00 C 1.78 1.78 1.78 1.28 +0.18 50 2 154 +2
29SEP26 46.00 C 0.00 0.00 0.00 36.71 +1.53 46 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 36.24 +2.31 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.36 +2.18 52 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 34.07 +1.84 46 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 33.32 +1.87 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 31.25 +1.23 48 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 29.17 +1.81 47 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 27.66 +2.09 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.69 +2.18 49 0 1,079 0
29SEP26 62.50 C 0.00 0.00 0.00 23.99 +1.34 49 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 22.28 +1.90 49 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 20.34 +1.23 47 0 612 0
29SEP26 70.00 C 18.06 18.06 18.06 18.83 +1.34 47 20 543 0
29SEP26 72.50 C 0.00 0.00 0.00 17.49 +1.15 47 0 274 0
29SEP26 75.00 C 0.00 0.00 0.00 15.80 +0.41 46 0 488 0
29SEP26 77.50 C 0.00 0.00 0.00 15.19 +1.55 48 0 621 0
29SEP26 80.00 C 0.00 0.00 0.00 13.60 +1.01 46 0 1,469 0
29SEP26 82.50 C 12.31 12.31 12.31 13.01 +1.35 48 15 798 0
29SEP26 85.00 C 0.00 0.00 0.00 11.96 +1.19 48 0 209 0
29SEP26 87.50 C 10.80 11.20 10.80 11.20 +1.21 49 2 170 +1
29SEP26 90.00 C 0.00 0.00 0.00 10.41 +1.16 49 0 153 0
29SEP26 92.50 C 0.00 0.00 0.00 9.62 +1.05 49 0 285 0
29SEP26 95.00 C 0.00 0.00 0.00 9.00 +1.10 50 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 8.38 +1.01 50 0 132 0
29SEP26 100.00 C 7.33 7.33 7.33 7.78 +0.90 50 15 122 +15
29SEP26 102.50 C 7.22 7.22 7.22 7.17 +0.81 50 45 45 +15
29SEP26 105.00 C 0.00 0.00 0.00 6.64 +0.66 50 0 40 0
29SEP26 107.50 C 6.35 6.35 6.35 6.17 +0.59 50 45 96 +45
29SEP26 110.00 C 0.00 0.00 0.00 5.71 +0.57 50 0 134 0
29SEP26 112.50 C 0.00 0.00 0.00 5.25 +0.44 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.89 +0.54 50 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 4.55 +0.37 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.22 +0.35 51 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 3.88 +0.26 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.62 +0.22 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.38 +0.20 51 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 3.05 +0.17 50 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 2.82 +0.15 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.61 +0.09 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.45 +0.07 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 2.29 +0.05 51 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.14 +0.04 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.98 +0.01 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.83 -0.01 51 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 1.73 -0.02 52 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 37.22 +2.33 52 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 36.81 +2.74 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.71 +2.37 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.96 +2.40 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.91 +2.11 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.72 +1.76 48 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 28.78 +1.38 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.97 +1.90 47 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 25.95 +2.23 50 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 24.40 +2.20 49 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 22.70 +1.84 49 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 21.24 +1.24 48 0 300 0
30DEC26 72.50 C 0.00 0.00 0.00 19.63 +1.70 47 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 18.72 +1.78 48 0 265 0
30DEC26 77.50 C 16.24 16.24 16.24 17.57 +1.33 48 1 317 +1
30DEC26 80.00 C 17.10 17.10 15.82 16.41 +1.58 48 17 179 +9
30DEC26 82.50 C 0.00 0.00 0.00 15.37 +1.48 48 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 14.35 +1.30 48 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 13.49 +1.30 48 0 40 0
30DEC26 90.00 C 0.00 0.00 0.00 12.75 +1.27 49 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 11.99 +1.22 49 0 16 0
30DEC26 95.00 C 11.57 11.57 11.54 11.42 +1.33 49 6 33 +1
30DEC26 97.50 C 0.00 0.00 0.00 10.57 +1.05 49 0 2 0
30DEC26 100.00 C 9.90 10.00 9.90 10.01 +1.08 49 10 13 +8
30DEC26 102.50 C 0.00 0.00 0.00 9.40 +0.98 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.79 +0.78 49 0 0 0
30DEC26 107.50 C 8.67 8.67 8.67 8.18 +0.58 49 1 1 +1
30DEC26 110.00 C 0.00 0.00 0.00 7.71 +0.53 49 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 7.24 +0.43 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.78 +0.36 49 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 6.32 +0.26 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 5.93 +0.13 49 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 5.59 +0.04 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 5.25 -0.06 49 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.91 -0.31 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.57 -0.40 49 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 4.31 -0.41 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.07 -0.48 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 3.72 -0.66 49 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 3.48 -0.74 49 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.25 -0.81 49 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.05 -0.85 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.89 -0.85 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.73 -0.85 49 0 5 0
TOTAL CALL 12,670 174,199 +2,786
23JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
23JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
23JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
23JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 391 0
23JAN26 72.50 P 0.01 0.01 0.01 0.00 -0.07 0 30 770 0
23JAN26 75.00 P 0.01 0.03 0.01 0.00 -0.19 0 205 804 -13
23JAN26 77.50 P 0.05 0.10 0.01 0.00 -0.53 0 126 553 -23
23JAN26 80.00 P 0.63 1.10 0.01 0.00 -1.49 0 397 237 +88
23JAN26 82.50 P 2.76 3.07 1.64 1.25 -2.30 0 61 0 -123
23JAN26 85.00 P 4.89 4.89 3.75 3.75 -2.19 0 24 0 -51
23JAN26 87.50 P 0.00 0.00 0.00 6.25 -2.16 0 0 0 -15
23JAN26 90.00 P 0.00 0.00 0.00 8.75 -2.15 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 11.25 -2.15 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 13.75 -2.15 0 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 16.25 -2.25 0 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 18.75 -2.44 0 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 21.25 -2.15 0 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 23.75 -2.27 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 197 0 200 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 191 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 184 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 178 0 249 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 172 0 229 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 166 0 227 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 160 0 90 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 154 0 181 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 149 0 137 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 242 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 138 0 413 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 125 0 1,248 0
29JAN26 55.00 P 0.01 0.01 0.01 0.01 0.00 113 2 810 -2
29JAN26 57.50 P 0.01 0.01 0.01 0.01 0.00 101 1 985 0
29JAN26 60.00 P 0.03 0.05 0.03 0.01 0.00 89 101 1,620 -86
29JAN26 62.50 P 0.05 0.05 0.05 0.01 0.00 78 100 2,878 -100
29JAN26 65.00 P 0.04 0.07 0.04 0.01 -0.02 68 101 5,018 -19
29JAN26 67.50 P 0.06 0.09 0.06 0.01 -0.05 57 101 2,337 -100
29JAN26 70.00 P 0.11 0.11 0.09 0.02 -0.14 51 121 2,454 -12
29JAN26 72.50 P 0.18 0.21 0.13 0.09 -0.26 52 335 1,547 +76
29JAN26 75.00 P 0.49 0.50 0.27 0.27 -0.48 51 502 4,832 +212
29JAN26 77.50 P 0.94 1.20 0.60 0.67 -0.78 49 577 2,289 -38
29JAN26 80.00 P 1.91 2.26 1.36 1.44 -1.19 48 423 889 +14
29JAN26 82.50 P 3.44 3.79 2.79 2.72 -1.51 49 35 400 +5
29JAN26 85.00 P 5.62 5.62 4.50 4.53 -1.88 51 21 269 +9
29JAN26 87.50 P 0.00 0.00 0.00 6.65 -1.84 54 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 8.96 -2.04 57 0 100 0
29JAN26 92.50 P 13.00 13.00 12.72 11.35 -2.09 59 6 74 +3
29JAN26 95.00 P 0.00 0.00 0.00 14.26 -1.65 96 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 16.79 -1.71 109 0 25 0
29JAN26 100.00 P 0.00 0.00 0.00 19.35 -1.84 123 0 75 0
29JAN26 102.50 P 0.00 0.00 0.00 21.27 -2.19 80 0 9 0
29JAN26 105.00 P 0.00 0.00 0.00 23.87 -2.23 106 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.26 -2.14 90 0 5 0
29JAN26 110.00 P 0.00 0.00 0.00 29.22 -1.74 154 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.25 -2.21 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.58 -1.37 193 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 10 0
30JAN26 65.00 P 0.00 0.00 0.00 0.02 -0.03 68 0 107 0
30JAN26 67.50 P 0.00 0.00 0.00 0.04 -0.06 63 0 215 0
30JAN26 70.00 P 0.00 0.00 0.00 0.10 -0.12 61 0 20 0
30JAN26 72.50 P 0.24 0.24 0.18 0.21 -0.26 57 90 183 +39
30JAN26 75.00 P 0.54 0.54 0.40 0.46 -0.45 55 170 104 +9
30JAN26 77.50 P 1.29 1.34 0.81 0.92 -0.72 53 246 174 +136
30JAN26 80.00 P 2.21 2.37 1.92 1.68 -1.14 50 109 76 +58
30JAN26 82.50 P 3.85 3.85 3.12 2.94 -1.71 50 22 32 +17
30JAN26 85.00 P 5.68 5.82 5.68 4.61 -1.80 49 60 60 +60
30JAN26 87.50 P 0.00 0.00 0.00 6.65 -2.04 50 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 9.28 -2.16 67 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 11.76 -2.16 79 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 14.26 -1.72 89 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 16.79 -1.71 101 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 19.35 -2.20 114 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 21.27 -2.67 75 0 0 0
26FEB26 40.00 P 0.03 0.03 0.03 0.01 0.00 83 123 473 +123
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 179 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 689 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 286 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 859 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 -0.07 48 0 1,905 0
26FEB26 60.00 P 0.21 0.22 0.21 0.06 -0.13 47 12 1,158 +8
26FEB26 62.50 P 0.29 0.31 0.28 0.13 -0.20 47 75 1,917 +7
26FEB26 65.00 P 0.43 0.43 0.38 0.25 -0.27 46 280 3,582 -95
26FEB26 67.50 P 0.60 0.63 0.57 0.47 -0.35 46 145 2,971 +107
26FEB26 70.00 P 0.94 1.04 0.81 0.81 -0.44 47 358 2,265 +93
26FEB26 72.50 P 1.45 1.58 1.24 1.25 -0.58 46 817 1,371 -100
26FEB26 75.00 P 2.10 2.29 1.83 1.87 -0.72 45 281 1,419 +70
26FEB26 77.50 P 3.00 3.39 2.68 2.72 -0.83 45 166 3,645 +91
26FEB26 80.00 P 4.41 4.41 3.77 3.77 -1.16 45 78 1,725 -22
26FEB26 82.50 P 5.90 6.08 5.17 5.17 -1.23 46 296 928 +266
26FEB26 85.00 P 7.20 7.20 7.20 6.77 -1.28 47 2 478 0
26FEB26 87.50 P 0.00 0.00 0.00 8.55 -1.56 48 0 130 0
26FEB26 90.00 P 10.66 10.66 10.66 10.51 -1.15 49 1 2 +1
26FEB26 92.50 P 0.00 0.00 0.00 12.58 -1.78 50 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 14.85 -1.84 53 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.06 -1.93 53 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 19.82 -1.73 63 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.67 -2.27 55 0 15 0
26FEB26 105.00 P 0.00 0.00 0.00 24.34 -2.39 63 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 477 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 282 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 -0.03 46 0 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 -0.04 47 0 789 0
30MAR26 52.50 P 0.00 0.00 0.00 0.06 -0.07 47 0 866 0
30MAR26 55.00 P 0.37 0.37 0.37 0.12 -0.11 47 61 2,206 +8
30MAR26 57.50 P 0.48 0.48 0.48 0.23 -0.16 47 2 2,129 0
30MAR26 60.00 P 0.62 0.65 0.62 0.40 -0.22 47 2 4,050 0
30MAR26 62.50 P 0.87 0.87 0.87 0.65 -0.30 48 35 1,284 +35
30MAR26 65.00 P 1.24 1.29 1.14 1.00 -0.38 48 271 5,975 +237
30MAR26 67.50 P 1.64 1.65 1.50 1.48 -0.39 48 47 5,405 -21
30MAR26 70.00 P 2.24 2.24 2.23 2.09 -0.49 48 51 8,701 -50
30MAR26 72.50 P 3.05 3.05 2.79 2.79 -0.60 48 15 5,200 0
30MAR26 75.00 P 4.01 4.21 3.90 3.66 -0.66 48 80 4,037 -46
30MAR26 77.50 P 5.16 5.16 4.78 4.71 -0.77 48 69 4,954 0
30MAR26 80.00 P 6.44 6.44 5.87 5.88 -0.95 48 842 1,490 +716
30MAR26 82.50 P 7.38 7.41 7.26 7.26 -1.10 49 25 1,908 -15
30MAR26 85.00 P 9.47 9.47 9.13 8.82 -1.13 49 60 280 +45
30MAR26 87.50 P 10.84 10.84 10.80 10.49 -1.40 50 30 206 0
30MAR26 90.00 P 0.00 0.00 0.00 11.95 -2.22 48 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 14.18 -1.76 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.20 -1.71 52 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.06 -1.90 50 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 20.40 -2.00 53 0 33 0
30MAR26 102.50 P 0.00 0.00 0.00 22.67 -1.82 54 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 24.88 -1.85 54 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.22 -1.92 55 0 52 0
30MAR26 110.00 P 0.00 0.00 0.00 29.47 -1.64 55 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 31.75 -2.12 54 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 34.58 -1.70 62 0 42 0
29APR26 47.00 P 0.00 0.00 0.00 0.07 -0.04 48 0 48 0
29APR26 48.00 P 0.00 0.00 0.00 0.09 -0.04 48 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.11 -0.06 48 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.14 -0.06 48 0 14 0
29APR26 52.50 P 0.00 0.00 0.00 0.24 -0.09 48 0 45 0
29APR26 55.00 P 0.00 0.00 0.00 0.39 -0.14 48 0 267 0
29APR26 57.50 P 0.00 0.00 0.00 0.60 -0.19 48 0 231 0
29APR26 60.00 P 0.00 0.00 0.00 0.89 -0.25 48 0 305 0
29APR26 62.50 P 1.38 1.38 1.38 1.28 -0.26 48 15 179 +15
29APR26 65.00 P 0.00 0.00 0.00 1.73 -0.29 48 0 74 0
29APR26 67.50 P 0.00 0.00 0.00 2.26 -0.39 48 0 364 0
29APR26 70.00 P 3.24 3.24 3.24 2.92 -0.50 47 1 219 -1
29APR26 72.50 P 0.00 0.00 0.00 3.73 -0.57 47 0 195 0
29APR26 75.00 P 0.00 0.00 0.00 4.67 -0.70 47 0 351 0
29APR26 77.50 P 6.15 6.28 6.15 5.77 -0.82 47 30 613 +30
29APR26 80.00 P 7.40 7.46 7.20 7.03 -0.92 48 33 258 +31
29APR26 82.50 P 9.09 9.09 9.08 8.41 -1.05 48 18 33 +18
29APR26 85.00 P 0.00 0.00 0.00 9.94 -1.06 48 0 1 0
29APR26 87.50 P 0.00 0.00 0.00 11.65 -0.72 49 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 13.35 -1.35 49 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 15.22 -1.31 50 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 16.79 -1.95 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.23 -1.18 51 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.30 -1.86 52 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.87 -2.34 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.94 -1.52 55 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 733 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 102 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 -0.05 45 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.15 -0.05 45 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.19 -0.06 46 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.23 -0.08 46 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.28 -0.09 46 0 290 0
29JUN26 49.00 P 0.71 0.71 0.71 0.34 -0.10 46 8 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.40 -0.12 46 0 3,603 0
29JUN26 52.50 P 0.00 0.00 0.00 0.60 -0.18 46 0 414 0
29JUN26 55.00 P 0.00 0.00 0.00 0.90 -0.20 46 0 379 0
29JUN26 57.50 P 1.62 1.62 1.62 1.27 -0.25 46 50 646 0
29JUN26 60.00 P 2.10 2.10 2.05 1.72 -0.33 47 55 1,293 +50
29JUN26 62.50 P 2.50 2.50 2.50 2.29 -0.38 47 50 2,349 0
29JUN26 65.00 P 3.18 3.18 3.10 2.96 -0.42 47 100 4,308 +50
29JUN26 67.50 P 0.00 0.00 0.00 3.71 -0.51 47 0 1,098 0
29JUN26 70.00 P 5.00 5.00 4.54 4.55 -0.52 47 53 5,491 +3
29JUN26 72.50 P 5.54 5.54 5.54 5.54 -0.56 48 15 15,451 +15
29JUN26 75.00 P 0.00 0.00 0.00 6.60 -0.72 48 0 2,844 0
29JUN26 77.50 P 7.85 7.88 7.85 7.78 -0.74 48 75 482 +15
29JUN26 80.00 P 9.13 9.13 9.11 9.08 -0.91 48 75 2,572 -6
29JUN26 82.50 P 0.00 0.00 0.00 10.50 -0.92 48 0 437 0
29JUN26 85.00 P 12.06 12.21 12.06 11.97 -1.06 48 60 101 +60
29JUN26 87.50 P 13.69 13.69 13.69 13.58 -1.17 48 40 593 +40
29JUN26 90.00 P 0.00 0.00 0.00 15.25 -0.97 48 0 121 0
29JUN26 92.50 P 0.00 0.00 0.00 16.99 -0.95 49 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 18.64 -1.12 48 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 20.59 -1.82 48 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 22.37 -2.01 48 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 24.46 -2.08 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.25 -1.53 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.20 -1.67 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.79 -0.62 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 34.02 -1.36 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.00 -1.61 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.54 -1.39 57 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.87 -2.43 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.49 -1.54 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.47 -1.83 50 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 47.26 -2.22 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 49.60 -2.18 54 0 609 0
29SEP26 46.00 P 0.00 0.00 0.00 0.42 -0.55 42 0 99 0
29SEP26 47.00 P 0.00 0.00 0.00 0.52 -0.57 43 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 0.62 -0.60 43 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 0.71 -0.66 43 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 0.84 -0.70 43 0 249 0
29SEP26 52.50 P 0.00 0.00 0.00 1.18 -0.78 44 0 227 0
29SEP26 55.00 P 0.00 0.00 0.00 1.64 -0.81 44 0 265 0
29SEP26 57.50 P 0.00 0.00 0.00 2.19 -0.78 45 0 387 0
29SEP26 60.00 P 3.45 3.45 3.45 2.81 -0.85 45 1 301 +1
29SEP26 62.50 P 0.00 0.00 0.00 3.60 -0.73 46 0 229 0
29SEP26 65.00 P 0.00 0.00 0.00 4.43 -0.81 46 0 807 0
29SEP26 67.50 P 5.67 5.67 5.67 5.42 -0.67 46 30 1,369 +30
29SEP26 70.00 P 6.72 6.72 6.60 6.47 -0.66 47 57 691 +15
29SEP26 72.50 P 0.00 0.00 0.00 7.68 -0.59 47 0 498 0
29SEP26 75.00 P 0.00 0.00 0.00 8.87 -0.62 48 0 1,668 0
29SEP26 77.50 P 0.00 0.00 0.00 10.14 -0.69 48 0 450 0
29SEP26 80.00 P 11.42 11.42 11.42 11.48 -0.78 48 15 1,901 +15
29SEP26 82.50 P 13.00 13.00 13.00 12.91 -0.85 48 45 619 -15
29SEP26 85.00 P 0.00 0.00 0.00 14.43 -0.98 48 0 84 0
29SEP26 87.50 P 0.00 0.00 0.00 15.98 -1.03 48 0 139 0
29SEP26 90.00 P 17.67 17.67 17.67 17.62 -0.95 48 13 67 +7
29SEP26 92.50 P 0.00 0.00 0.00 19.41 -0.98 49 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 20.69 -1.70 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.33 -1.44 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.78 -1.59 49 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 26.94 -0.81 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.27 -1.18 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.39 -0.97 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.36 -1.30 52 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 35.51 -1.26 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.22 -1.89 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.44 -1.68 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.08 -2.23 49 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.89 -1.65 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.44 -1.17 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.68 -1.20 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.30 -2.36 51 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 52.62 -2.30 51 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.35 -2.08 54 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 57.64 -2.13 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.02 -2.12 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 62.37 -2.15 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.76 -2.36 55 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 67.06 -2.22 54 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.69 -2.03 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.42 -0.34 47 0 78 0
30DEC26 48.00 P 0.00 0.00 0.00 1.61 -0.33 47 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 1.79 -0.33 47 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 1.97 -0.37 47 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 2.50 -0.38 47 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 3.11 -0.35 48 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 3.81 -0.25 48 0 64 0
30DEC26 60.00 P 0.00 0.00 0.00 4.58 -0.34 48 0 96 0
30DEC26 62.50 P 0.00 0.00 0.00 5.41 -0.26 48 0 246 0
30DEC26 65.00 P 0.00 0.00 0.00 6.29 -0.41 48 0 302 0
30DEC26 67.50 P 0.00 0.00 0.00 7.15 -0.44 47 0 165 0
30DEC26 70.00 P 0.00 0.00 0.00 8.30 -0.40 48 0 2,518 0
30DEC26 72.50 P 0.00 0.00 0.00 9.34 -0.56 47 0 144 0
30DEC26 75.00 P 0.00 0.00 0.00 10.57 -0.70 47 0 164 0
30DEC26 77.50 P 0.00 0.00 0.00 11.94 -0.60 48 0 10 0
30DEC26 80.00 P 13.60 13.60 13.60 13.31 -0.73 48 1 17 +1
30DEC26 82.50 P 0.00 0.00 0.00 14.77 -0.72 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.22 -0.93 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.82 -0.96 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.43 -1.05 48 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 20.90 -1.35 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.90 -1.54 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.76 -1.23 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.62 -1.36 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.76 -1.09 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.51 -1.38 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.50 -1.39 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.37 -1.64 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.90 -1.13 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.98 -1.22 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.75 -1.77 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.90 -1.66 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.13 -1.64 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 47.65 -1.42 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 49.33 -2.05 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.53 -2.24 51 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 54.03 -1.84 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.04 -2.19 51 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.24 -2.21 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.50 -2.21 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.20 -1.93 53 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.53 -1.96 53 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.75 -2.13 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.05 -2.13 53 0 0 0
TOTAL PUT 9,030 186,643 +1,976
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$ 788.00
29JAN26 560.00 C 0.00 0.00 0.00 228.27 +49.95 66 0 0 0
29JAN26 570.00 C 0.00 0.00 0.00 218.27 +49.95 0 0 0 0
29JAN26 580.00 C 0.00 0.00 0.00 208.28 +49.94 62 0 0 0
29JAN26 590.00 C 0.00 0.00 0.00 198.29 +49.93 67 0 0 0
29JAN26 600.00 C 0.00 0.00 0.00 188.29 +49.90 56 0 0 0
29JAN26 610.00 C 0.00 0.00 0.00 178.30 +49.85 60 0 0 0
29JAN26 620.00 C 0.00 0.00 0.00 168.31 +49.76 59 0 0 0
29JAN26 630.00 C 0.00 0.00 0.00 158.33 +49.61 59 0 0 0
29JAN26 640.00 C 0.00 0.00 0.00 148.37 +49.38 60 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 138.42 +49.00 59 0 0 0
29JAN26 660.00 C 0.00 0.00 0.00 128.52 +48.45 60 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 118.67 +47.67 60 0 7 0
29JAN26 680.00 C 0.00 0.00 0.00 108.92 +46.63 60 0 47 0
29JAN26 690.00 C 100.00 108.00 100.00 99.30 +45.27 60 2 25 0
29JAN26 700.00 C 86.88 86.88 86.88 89.86 +43.56 60 1 27 0
29JAN26 710.00 C 0.00 0.00 0.00 80.65 +41.49 60 0 22 0
29JAN26 720.00 C 0.00 0.00 0.00 71.75 +40.05 60 0 24 0
29JAN26 730.00 C 55.00 55.00 55.00 63.23 +37.15 60 1 40 0
29JAN26 740.00 C 60.00 60.00 60.00 55.16 +34.01 60 19 12 -15
29JAN26 750.00 C 57.00 57.00 42.89 47.60 +30.71 60 10 12 -5
29JAN26 760.00 C 0.00 0.00 0.00 39.39 +25.73 56 0 7 0
29JAN26 770.00 C 34.68 34.68 32.01 33.21 +22.28 57 4 23 -4
29JAN26 780.00 C 25.27 30.26 25.27 27.65 +19.31 57 60 45 +45
29JAN26 790.00 C 24.44 28.29 24.44 22.74 +16.48 58 25 25 +25
29JAN26 800.00 C 10.00 24.00 10.00 18.46 +13.83 58 70 60 +60
29JAN26 810.00 C 17.48 17.48 16.02 14.79 - 58 61 30 -
29JAN26 820.00 C 0.00 0.00 0.00 11.69 - 59 0 0 -
29JAN26 830.00 C 10.45 12.20 8.80 9.11 - 59 20 17 -
26FEB26 560.00 C 0.00 0.00 0.00 230.22 +49.46 53 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 220.49 +49.28 53 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 210.83 +49.05 53 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 201.25 +48.76 53 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 191.77 +48.41 53 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 182.40 +47.99 53 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 173.16 +47.49 53 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 164.07 +46.91 53 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 155.14 +46.23 53 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 146.40 +45.46 53 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 137.86 +43.92 53 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 129.53 +42.51 53 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 121.45 +40.20 53 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 113.61 +41.41 53 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 102.86 +36.99 48 0 71 0
26FEB26 710.00 C 0.00 0.00 0.00 95.79 +35.88 49 0 15 0
26FEB26 720.00 C 0.00 0.00 0.00 89.01 +36.33 50 0 40 0
26FEB26 730.00 C 0.00 0.00 0.00 85.06 +37.45 53 0 40 0
26FEB26 740.00 C 0.00 0.00 0.00 78.67 +35.78 53 0 10 0
26FEB26 750.00 C 0.00 0.00 0.00 72.59 +33.63 53 0 0 0
26FEB26 760.00 C 0.00 0.00 0.00 64.83 +29.94 51 0 15 0
26FEB26 770.00 C 60.00 60.00 53.37 59.54 +28.10 51 40 37 +24
26FEB26 780.00 C 48.36 57.66 48.36 54.56 +26.07 51 75 15 +15
26FEB26 790.00 C 46.00 50.20 46.00 49.89 +24.31 51 17 15 +15
26FEB26 800.00 C 48.95 49.20 40.84 45.51 +22.74 52 26 25 +21
26FEB26 810.00 C 44.89 44.89 40.10 41.42 - 52 18 18 -
26FEB26 820.00 C 42.60 42.60 41.08 37.62 - 52 20 20 -
26FEB26 830.00 C 32.21 39.67 32.21 34.09 - 52 32 26 -
30MAR26 560.00 C 0.00 0.00 0.00 235.23 +48.49 53 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 226.15 +48.18 53 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 217.19 +47.82 53 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 208.37 +47.42 53 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 199.69 +46.96 53 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 191.18 +46.46 53 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 182.83 +45.90 53 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 174.66 +45.29 53 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 166.67 +44.37 53 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 158.88 +41.82 53 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 151.29 +40.88 53 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 143.91 +40.25 53 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 136.74 +39.36 53 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 125.90 +36.09 50 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 123.06 +37.09 53 0 36 0
30MAR26 710.00 C 0.00 0.00 0.00 113.07 +33.03 50 0 20 0
30MAR26 720.00 C 0.00 0.00 0.00 106.98 +36.32 50 0 51 0
30MAR26 730.00 C 0.00 0.00 0.00 104.25 +38.36 53 0 14 0
30MAR26 740.00 C 0.00 0.00 0.00 98.44 +37.00 53 0 2 0
30MAR26 750.00 C 0.00 0.00 0.00 90.07 +32.66 51 0 16 0
30MAR26 760.00 C 0.00 0.00 0.00 84.88 +31.40 51 0 6 0
30MAR26 770.00 C 74.74 80.61 74.74 79.91 +29.92 51 46 33 +18
30MAR26 780.00 C 76.05 76.05 76.05 75.15 +28.81 52 15 15 +15
30MAR26 790.00 C 0.00 0.00 0.00 70.62 +27.44 52 0 0 0
30MAR26 800.00 C 64.71 67.38 64.71 66.29 +25.95 52 19 15 +15
30MAR26 810.00 C 0.00 0.00 0.00 62.17 - 52 0 0 -
30MAR26 820.00 C 0.00 0.00 0.00 58.26 - 52 0 0 -
30MAR26 830.00 C 59.28 59.28 59.28 54.54 - 52 1 1 -
29APR26 560.00 C 0.00 0.00 0.00 241.08 +47.83 53 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 232.50 +47.47 53 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 224.07 +47.09 53 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 215.79 +46.67 53 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 207.66 +46.20 53 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 199.69 +45.69 53 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 191.90 +45.16 53 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 184.27 +44.57 53 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 176.83 +43.97 53 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 169.57 +43.32 53 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 157.62 +37.82 49 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 150.94 +36.45 49 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 144.44 +34.33 50 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 138.13 +35.39 50 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 132.01 +33.50 50 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 126.08 +34.96 50 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 120.34 +36.78 51 0 77 0
29APR26 730.00 C 0.00 0.00 0.00 114.79 +35.35 51 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 109.43 +34.80 51 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 107.48 +36.86 53 0 0 0
29APR26 760.00 C 0.00 0.00 0.00 102.34 +35.06 53 0 15 0
29APR26 770.00 C 94.25 94.25 94.25 94.46 +31.28 51 15 15 +15
29APR26 780.00 C 0.00 0.00 0.00 89.84 +30.07 51 71 71 +71
29APR26 790.00 C 86.83 86.83 86.83 85.39 +28.83 51 86 86 +86
29APR26 800.00 C 82.79 82.79 82.79 81.12 +27.10 52 15 30 -15
29APR26 810.00 C 73.04 78.93 73.04 77.02 - 52 30 30 -
29APR26 820.00 C 69.42 69.42 69.42 73.09 - 52 15 15 -
29APR26 830.00 C 0.00 0.00 0.00 69.33 - 52 0 0 -
29JUN26 560.00 C 0.00 0.00 0.00 249.06 +47.41 52 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 241.17 +46.98 52 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 233.27 +46.39 52 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 225.46 +45.88 52 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 218.21 +45.89 52 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 210.95 +45.21 52 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 203.69 +44.54 52 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 196.53 +43.97 52 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 189.89 +43.82 52 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 183.35 +43.09 52 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 176.81 +42.36 52 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 170.38 +41.73 52 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 164.14 +41.21 52 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 158.39 +40.63 52 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 152.64 +39.88 52 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 146.95 +39.19 52 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 137.07 +35.83 50 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 135.94 +38.52 52 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 131.00 +37.35 52 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 122.29 +32.94 50 0 45 0
29JUN26 760.00 C 0.00 0.00 0.00 121.23 +35.32 52 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 112.89 +30.70 51 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 108.47 +29.71 51 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 104.30 +28.99 51 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 100.32 +28.13 51 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 96.52 - 51 0 0 -
29JUN26 820.00 C 0.00 0.00 0.00 92.99 - 51 0 0 -
29JUN26 830.00 C 0.00 0.00 0.00 90.03 - 52 0 0 -
29SEP26 560.00 C 0.00 0.00 0.00 263.30 +46.18 52 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 256.34 +46.16 52 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 249.42 +45.52 52 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 242.50 +44.87 52 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 235.60 +44.23 52 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 229.38 +44.27 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 223.19 +44.17 52 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 217.00 +43.46 52 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 210.81 +42.76 52 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 204.63 +42.06 52 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 198.90 +41.80 52 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 193.48 +41.85 52 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 188.06 +41.19 52 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 182.65 +40.47 52 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 177.24 +39.75 52 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 171.84 +39.03 52 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 166.94 +38.82 52 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 162.31 +38.73 52 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 157.69 +37.73 52 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 153.06 +37.82 52 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 148.44 +36.86 52 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 143.81 +35.76 52 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 137.05 +32.40 51 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 132.93 +30.84 51 0 0 0
29SEP26 800.00 C 128.77 128.77 128.77 128.91 +30.00 51 15 15 +15
29SEP26 810.00 C 0.00 0.00 0.00 125.34 - 51 0 0 -
29SEP26 820.00 C 0.00 0.00 0.00 121.88 - 51 0 0 -
29SEP26 830.00 C 0.00 0.00 0.00 116.46 - 51 0 0 -
30DEC26 560.00 C 0.00 0.00 0.00 280.16 +45.91 52 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 273.44 +45.26 52 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 267.23 +45.11 52 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 261.23 +45.17 52 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 255.23 +45.23 52 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 249.22 +44.53 52 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 243.22 +43.83 52 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 237.22 +43.14 52 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 231.64 +42.86 52 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 226.39 +42.92 52 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 221.15 +42.98 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 215.91 +42.35 52 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 210.66 +41.63 52 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 205.42 +40.92 52 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 200.18 +40.21 52 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 195.50 +40.06 52 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 191.03 +40.13 52 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 186.56 +40.05 52 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 182.10 +41.18 52 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 177.63 +40.43 52 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 173.16 +39.50 52 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 168.69 +38.46 52 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 160.66 +34.17 51 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 160.65 +37.26 52 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 152.23 +31.96 51 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 148.69 - 51 0 0 -
30DEC26 820.00 C 0.00 0.00 0.00 145.13 - 51 0 0 -
30DEC26 830.00 C 0.00 0.00 0.00 141.43 - 51 0 0 -
TOTAL CALL 829 1,958 +401
29JAN26 560.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 590.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
29JAN26 600.00 P 0.00 0.00 0.00 0.01 -0.04 66 0 1 0
29JAN26 610.00 P 0.00 0.00 0.00 0.01 -0.09 62 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 0.01 -0.19 59 0 15 0
29JAN26 630.00 P 0.00 0.00 0.00 0.03 -0.33 60 0 16 0
29JAN26 640.00 P 0.00 0.00 0.00 0.05 -0.58 59 0 25 0
29JAN26 650.00 P 0.00 0.00 0.00 0.11 -0.94 60 0 47 0
29JAN26 660.00 P 0.00 0.00 0.00 0.20 -1.49 60 0 25 0
29JAN26 670.00 P 0.00 0.00 0.00 0.35 -2.35 60 0 47 0
29JAN26 680.00 P 0.00 0.00 0.00 0.59 -3.44 60 0 7 0
29JAN26 690.00 P 0.00 0.00 0.00 0.97 -4.71 60 0 15 0
29JAN26 700.00 P 0.00 0.00 0.00 1.52 -6.37 60 0 22 0
29JAN26 710.00 P 0.00 0.00 0.00 2.38 -8.76 60 0 15 0
29JAN26 720.00 P 3.10 3.10 3.10 3.50 -11.02 60 3 50 +3
29JAN26 730.00 P 4.30 4.30 4.30 4.99 -13.89 60 1 1 +1
29JAN26 740.00 P 5.26 6.30 5.26 6.98 -17.14 60 3 2 0
29JAN26 750.00 P 11.30 11.30 11.30 9.53 -20.33 61 1 1 +1
29JAN26 760.00 P 15.39 15.39 10.20 12.66 -22.63 61 26 15 +15
29JAN26 770.00 P 0.00 0.00 0.00 16.41 -25.84 61 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 20.80 -28.95 61 0 0 0
29JAN26 790.00 P 32.92 32.92 24.20 25.84 -31.90 61 117 17 +17
29JAN26 800.00 P 39.13 39.13 29.29 31.54 -34.60 62 54 24 +24
29JAN26 810.00 P 0.00 0.00 0.00 36.90 - 60 0 0 -
29JAN26 820.00 P 0.00 0.00 0.00 43.74 - 60 0 0 -
29JAN26 830.00 P 0.00 0.00 0.00 51.08 - 60 0 0 -
26FEB26 560.00 P 0.00 0.00 0.00 0.69 -0.49 53 0 12 0
26FEB26 570.00 P 0.00 0.00 0.00 0.91 -0.71 53 0 4 0
26FEB26 580.00 P 0.00 0.00 0.00 1.24 -0.88 53 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 1.63 -1.22 53 0 0 0
26FEB26 600.00 P 2.50 2.50 2.50 2.13 -1.52 53 1 20 0
26FEB26 610.00 P 0.00 0.00 0.00 2.73 -1.99 53 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 3.48 -2.46 53 0 25 0
26FEB26 630.00 P 0.00 0.00 0.00 4.34 -3.08 53 0 20 0
26FEB26 640.00 P 0.00 0.00 0.00 5.42 -4.01 53 0 20 0
26FEB26 650.00 P 0.00 0.00 0.00 6.61 -4.87 53 0 13 0
26FEB26 660.00 P 0.00 0.00 0.00 8.11 -5.63 53 0 32 0
26FEB26 670.00 P 0.00 0.00 0.00 9.66 -6.67 53 0 37 0
26FEB26 680.00 P 11.80 11.80 11.80 11.68 -7.42 53 1 1 +1
26FEB26 690.00 P 0.00 0.00 0.00 14.11 -8.43 54 0 15 0
26FEB26 700.00 P 0.00 0.00 0.00 16.63 -9.81 54 0 15 0
26FEB26 710.00 P 16.66 16.66 16.66 19.43 -11.00 54 1 17 +1
26FEB26 720.00 P 0.00 0.00 0.00 22.55 -12.76 54 0 45 0
26FEB26 730.00 P 21.83 23.34 21.83 25.96 -14.13 54 13 27 +12
26FEB26 740.00 P 30.60 30.60 30.60 29.54 -15.98 54 1 1 +1
26FEB26 750.00 P 0.00 0.00 0.00 33.73 -17.56 54 0 15 0
26FEB26 760.00 P 34.79 34.79 34.79 37.92 -19.24 54 11 11 +11
26FEB26 770.00 P 40.35 42.55 40.35 42.72 -20.99 54 30 30 +30
26FEB26 780.00 P 44.97 46.29 44.97 47.73 -20.53 55 30 30 +30
26FEB26 790.00 P 50.32 53.54 50.32 52.91 -21.50 55 45 45 +45
26FEB26 800.00 P 59.49 59.49 59.49 58.73 -25.97 55 15 15 +15
26FEB26 810.00 P 60.00 69.00 57.50 64.56 - 55 19 16 -
26FEB26 820.00 P 76.21 76.21 72.06 70.01 - 54 60 30 -
26FEB26 830.00 P 0.00 0.00 0.00 75.22 - 53 0 0 -
30MAR26 560.00 P 0.00 0.00 0.00 4.30 -1.48 53 0 13 0
30MAR26 570.00 P 0.00 0.00 0.00 5.09 -1.80 53 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 6.15 -2.16 53 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 7.28 -2.56 53 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 8.47 -3.04 53 0 0 0
30MAR26 610.00 P 0.00 0.00 0.00 10.03 -3.54 53 0 10 0
30MAR26 620.00 P 0.00 0.00 0.00 11.59 -4.04 53 0 20 0
30MAR26 630.00 P 0.00 0.00 0.00 13.33 -4.31 53 0 30 0
30MAR26 640.00 P 0.00 0.00 0.00 15.42 -5.35 53 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 17.51 -6.45 53 0 36 0
30MAR26 660.00 P 0.00 0.00 0.00 19.81 -6.58 53 0 30 0
30MAR26 670.00 P 0.00 0.00 0.00 22.14 -7.81 53 0 28 0
30MAR26 680.00 P 24.92 24.92 24.92 25.53 -8.07 54 1 15 0
30MAR26 690.00 P 0.00 0.00 0.00 28.13 -9.60 53 0 15 0
30MAR26 700.00 P 0.00 0.00 0.00 31.87 -10.02 54 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 35.83 -10.80 54 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 39.44 -12.28 54 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 43.66 -13.32 54 0 6 0
30MAR26 740.00 P 0.00 0.00 0.00 48.19 -14.49 54 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 52.55 -16.02 55 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 57.45 -17.11 55 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 62.55 -18.21 55 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 67.66 -17.47 55 0 0 0
30MAR26 790.00 P 67.67 67.67 67.67 72.96 -19.00 55 15 15 +15
30MAR26 800.00 P 76.66 76.66 76.66 78.88 -18.98 55 15 15 +15
30MAR26 810.00 P 82.84 82.84 82.84 84.81 - 55 15 15 -
30MAR26 820.00 P 89.25 89.25 89.25 90.75 - 55 15 15 -
30MAR26 830.00 P 93.99 93.99 93.99 97.10 - 55 15 15 -
29APR26 560.00 P 0.00 0.00 0.00 8.79 -2.21 53 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 10.12 -2.45 53 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 11.72 -2.87 53 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 13.32 -3.37 53 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 15.02 -3.78 53 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 17.15 -4.28 53 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 19.29 -4.86 53 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 21.43 -5.45 53 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 23.39 -6.85 53 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 26.36 -6.15 53 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 29.68 -6.48 53 0 15 0
29APR26 670.00 P 0.00 0.00 0.00 32.26 -8.44 53 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 35.77 -8.78 53 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 39.90 -8.96 53 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 43.85 -9.54 54 0 109 0
29APR26 710.00 P 0.00 0.00 0.00 47.24 -11.12 54 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 52.00 -11.97 54 0 1 0
29APR26 730.00 P 0.00 0.00 0.00 56.49 -12.96 54 0 16 0
29APR26 740.00 P 0.00 0.00 0.00 61.21 -13.96 54 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 65.94 -15.24 54 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 71.11 -15.25 54 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 76.28 -16.95 55 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 81.47 -18.09 55 31 31 +31
29APR26 790.00 P 81.02 81.02 81.02 86.85 -19.43 55 46 46 +46
29APR26 800.00 P 90.96 90.96 90.96 92.83 -20.19 55 15 15 +15
29APR26 810.00 P 97.18 97.18 97.18 98.82 - 55 16 16 -
29APR26 820.00 P 103.70 103.70 103.70 104.82 - 55 15 15 -
29APR26 830.00 P 105.93 105.93 105.93 110.85 - 55 15 15 -
29JUN26 560.00 P 0.00 0.00 0.00 19.53 -2.94 52 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 21.74 -3.42 52 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 23.95 -4.01 52 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 26.22 -4.54 52 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 29.06 -4.56 52 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 31.90 -5.22 52 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 33.71 -6.44 52 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 37.61 -6.52 52 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 41.04 -6.66 52 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 44.45 -5.95 52 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 48.12 -6.41 52 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 51.69 -6.98 52 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 55.52 -7.61 52 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 59.96 -8.01 53 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 64.04 -8.97 52 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 68.09 -10.16 52 0 0 0
29JUN26 720.00 P 64.55 66.86 64.55 72.82 -10.87 52 100 106 +100
29JUN26 730.00 P 0.00 0.00 0.00 77.73 -12.10 53 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 82.65 -13.03 52 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 88.82 -12.89 53 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 94.31 -13.60 53 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 99.97 -14.31 53 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 105.79 -14.74 54 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 111.79 -16.93 54 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 117.56 -13.57 54 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 123.51 - 54 0 0 -
29JUN26 820.00 P 0.00 0.00 0.00 129.54 - 54 0 0 -
29JUN26 830.00 P 0.00 0.00 0.00 136.70 - 54 0 0 -
29SEP26 560.00 P 0.00 0.00 0.00 33.78 -3.87 52 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 36.73 -3.92 52 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 39.68 -4.57 52 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 42.64 -5.23 52 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 45.66 -5.82 52 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 49.32 -5.80 52 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 52.99 -5.95 52 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 56.66 -6.65 52 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 60.34 -7.35 52 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 63.22 -6.70 52 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 67.38 -6.81 52 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 71.70 -7.09 52 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 76.16 -7.60 52 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 80.62 -8.28 52 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 85.55 -8.65 52 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 90.29 -9.38 52 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 95.36 -10.05 52 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 100.57 -10.51 52 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 105.76 -11.84 52 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 112.15 -11.55 52 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 117.83 -12.11 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 123.65 -12.68 53 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 129.34 -13.48 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 135.40 -14.06 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 141.47 -14.75 53 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 148.24 - 53 0 0 -
29SEP26 820.00 P 0.00 0.00 0.00 153.98 - 53 0 0 -
29SEP26 830.00 P 0.00 0.00 0.00 161.64 - 54 0 0 -
30DEC26 560.00 P 0.00 0.00 0.00 47.32 -4.16 52 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 50.39 -4.79 52 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 53.98 -4.92 52 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 57.74 -4.89 52 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 61.50 -4.91 52 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 65.27 -5.61 52 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 69.05 -6.30 52 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 72.85 -6.98 52 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 77.10 -7.22 52 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 81.63 -7.20 52 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 86.16 -6.85 52 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 90.71 -7.91 52 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 95.26 -9.32 52 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 99.83 -10.16 52 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 105.28 -10.72 53 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 109.21 -11.11 52 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 114.48 -11.64 52 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 119.90 -12.15 52 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 125.40 -12.26 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 132.78 -11.02 53 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 138.68 -11.40 53 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 144.55 -11.93 53 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 150.59 -10.26 53 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 157.03 -9.92 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 163.31 -9.79 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 169.70 - 54 0 0 -
30DEC26 820.00 P 0.00 0.00 0.00 176.26 - 54 0 0 -
30DEC26 830.00 P 0.00 0.00 0.00 177.81 - 52 0 0 -
TOTAL PUT 746 1,791 +429
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$ 65.85
29JAN26 40.00 C 0.00 0.00 0.00 25.96 +0.39 189 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 25.00 +0.43 191 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 24.00 +0.43 183 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.02 +0.45 179 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.98 +0.41 161 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.98 +0.40 153 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.98 +0.40 145 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.98 +0.40 138 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.97 +0.39 128 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.01 +0.43 128 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.01 +0.43 121 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.52 +0.44 104 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.88 +0.30 51 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.38 +0.28 37 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 5.93 +0.24 41 0 94 0
29JAN26 62.50 C 0.00 0.00 0.00 3.57 +0.15 36 0 203 0
29JAN26 65.00 C 2.21 3.00 1.78 1.83 +0.04 40 224 2,157 -61
29JAN26 67.50 C 1.00 1.55 0.76 0.74 -0.03 41 871 2,142 +62
29JAN26 70.00 C 0.41 0.69 0.27 0.24 -0.04 42 809 2,056 +68
29JAN26 72.50 C 0.30 0.30 0.23 0.06 -0.02 42 55 2,161 -55
29JAN26 75.00 C 0.06 0.06 0.06 0.01 -0.01 41 20 1,260 0
29JAN26 77.50 C 0.07 0.07 0.07 0.01 0.00 51 5 944 -5
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,770 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 773 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,390 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 342 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 469 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 97 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 104 0 210 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 110 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 129 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 134 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 140 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 145 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 151 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 156 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 161 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 171 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 26.17 +0.51 91 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 25.07 +0.40 78 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.18 +0.51 84 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.09 +0.42 73 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.21 +0.53 78 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 21.23 +0.55 76 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.25 +0.56 73 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.12 +0.42 61 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.15 +0.43 59 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.18 +0.44 58 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.20 +0.62 56 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.80 +0.63 51 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.33 +0.24 44 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 9.17 +0.20 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.22 +0.17 44 0 128 0
26FEB26 62.50 C 5.67 5.77 5.43 5.42 +0.20 43 150 521 +98
26FEB26 65.00 C 4.98 5.06 4.09 3.98 +0.12 43 239 594 +10
26FEB26 67.50 C 3.64 3.82 3.01 2.90 +0.11 44 225 732 +29
26FEB26 70.00 C 2.22 2.83 2.10 2.08 +0.04 45 307 2,948 -112
26FEB26 72.50 C 2.00 2.00 1.55 1.40 +0.01 45 151 935 +9
26FEB26 75.00 C 1.17 1.47 1.08 0.91 0.00 44 210 845 +182
26FEB26 77.50 C 0.90 1.12 0.75 0.58 -0.01 44 143 436 +52
26FEB26 80.00 C 0.82 0.82 0.68 0.36 -0.01 44 53 2,176 0
26FEB26 82.50 C 0.54 0.54 0.42 0.22 0.00 44 94 483 -3
26FEB26 85.00 C 0.00 0.00 0.00 0.13 0.00 44 0 854 0
26FEB26 87.50 C 0.26 0.27 0.26 0.08 0.00 45 726 685 -275
26FEB26 90.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 394 0
26FEB26 92.50 C 0.18 0.18 0.18 0.03 0.00 46 30 61 +30
26FEB26 95.00 C 0.00 0.00 0.00 0.02 0.00 46 0 320 0
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 49 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 26.30 +0.64 67 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.33 +0.62 66 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.36 +0.65 64 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.40 +0.66 63 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.43 +0.65 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.47 +0.65 59 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.51 +0.64 58 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.55 +0.59 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.61 +0.58 55 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.84 +1.00 57 0 0 0
30MAR26 50.00 C 16.60 16.60 16.60 16.60 +0.66 48 5 5 +5
30MAR26 52.50 C 0.00 0.00 0.00 14.53 +0.77 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.30 +0.57 47 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 10.41 +0.18 47 0 30 0
30MAR26 60.00 C 9.60 9.60 9.60 8.70 +0.16 47 32 145 -10
30MAR26 62.50 C 7.07 7.46 7.07 7.07 +0.17 46 59 125 +4
30MAR26 65.00 C 6.56 6.56 5.80 5.74 +0.14 46 173 3,415 +86
30MAR26 67.50 C 5.36 5.46 4.83 4.66 +0.13 46 324 552 +78
30MAR26 70.00 C 4.52 4.52 3.90 3.77 +0.11 47 3 1,675 +2
30MAR26 72.50 C 3.15 3.18 3.15 3.04 +0.09 48 34 5,431 +4
30MAR26 75.00 C 2.82 2.82 2.50 2.37 +0.04 48 12 1,401 -6
30MAR26 77.50 C 0.00 0.00 0.00 1.82 +0.02 47 0 919 0
30MAR26 80.00 C 0.00 0.00 0.00 1.39 +0.01 47 0 943 0
30MAR26 82.50 C 0.00 0.00 0.00 1.06 +0.02 47 0 1,344 0
30MAR26 85.00 C 1.23 1.23 1.23 0.79 0.00 47 2 991 0
30MAR26 87.50 C 0.98 1.11 0.98 0.59 0.00 47 50 153 +50
30MAR26 90.00 C 0.90 0.90 0.85 0.44 0.00 47 70 3,705 -30
30MAR26 92.50 C 0.00 0.00 0.00 0.32 0.00 47 0 190 0
30MAR26 95.00 C 0.00 0.00 0.00 0.24 0.00 47 0 285 0
30MAR26 97.50 C 0.00 0.00 0.00 0.17 0.00 47 0 424 0
30MAR26 100.00 C 0.00 0.00 0.00 0.13 0.00 47 0 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.09 0.00 47 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 0.00 48 0 261 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 0.00 48 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 0.00 48 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 0.00 48 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 48 0 2,055 0
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 54 0 106 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 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 65 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 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 78 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 79 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 20.87 +0.87 54 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.95 +0.50 53 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.04 +0.84 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.15 +0.49 51 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.27 +0.81 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.14 +0.75 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.31 +0.56 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.22 +0.51 46 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 9.60 +0.17 46 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 8.04 +0.19 45 0 110 0
29APR26 65.00 C 7.00 7.00 6.80 6.81 +0.21 45 566 697 +505
29APR26 67.50 C 6.00 6.48 6.00 5.69 +0.15 46 33 327 +30
29APR26 70.00 C 5.00 5.00 4.85 4.75 +0.11 46 24 277 +21
29APR26 72.50 C 0.00 0.00 0.00 4.00 +0.12 46 0 163 0
29APR26 75.00 C 3.54 3.54 3.45 3.29 +0.06 47 34 127 +30
29APR26 77.50 C 0.00 0.00 0.00 2.68 +0.05 46 0 61 0
29APR26 80.00 C 0.00 0.00 0.00 2.16 +0.04 46 0 68 0
29APR26 82.50 C 0.00 0.00 0.00 1.74 +0.03 46 0 161 0
29APR26 85.00 C 1.92 1.92 1.92 1.39 +0.02 46 10 20 +10
29APR26 87.50 C 0.00 0.00 0.00 1.11 +0.02 46 0 31 0
29APR26 90.00 C 1.30 1.30 1.30 0.88 +0.01 46 30 91 +30
29JUN26 40.00 C 0.00 0.00 0.00 27.29 +1.07 60 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.06 +0.76 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.17 +0.78 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.41 +0.91 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.52 +0.90 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.78 +1.03 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.92 +1.01 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.07 +1.00 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.23 +0.98 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.42 +0.97 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.61 +1.00 51 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.69 +0.91 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.89 +0.85 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.09 +0.67 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.49 +0.39 47 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 10.11 +0.23 47 0 30 0
29JUN26 65.00 C 8.94 10.00 8.94 8.90 +0.21 47 793 10,957 +469
29JUN26 67.50 C 0.00 0.00 0.00 7.81 +0.17 47 0 343 0
29JUN26 70.00 C 0.00 0.00 0.00 6.86 +0.16 47 0 831 0
29JUN26 72.50 C 0.00 0.00 0.00 6.04 +0.14 48 0 2,870 0
29JUN26 75.00 C 0.00 0.00 0.00 5.33 +0.13 48 0 134 0
29JUN26 77.50 C 0.00 0.00 0.00 4.62 +0.07 48 0 423 0
29JUN26 80.00 C 0.00 0.00 0.00 3.99 +0.06 48 0 5,523 0
29JUN26 82.50 C 0.00 0.00 0.00 3.45 +0.05 48 0 372 0
29JUN26 85.00 C 0.00 0.00 0.00 2.97 +0.05 48 0 199 0
29JUN26 87.50 C 0.00 0.00 0.00 2.55 +0.03 48 0 370 0
29JUN26 90.00 C 2.96 2.96 2.96 2.19 +0.03 48 12 48 -12
29JUN26 92.50 C 0.00 0.00 0.00 1.88 +0.03 48 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.61 +0.02 48 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 1.38 +0.02 48 0 161 0
29JUN26 100.00 C 0.00 0.00 0.00 1.17 +0.04 47 0 275 0
29JUN26 102.50 C 1.50 1.50 1.50 1.00 +0.01 47 1 922 0
29JUN26 105.00 C 0.00 0.00 0.00 0.83 +0.01 47 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.71 +0.01 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.60 0.00 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.51 0.00 47 0 58 0
29JUN26 115.00 C 0.82 0.82 0.82 0.44 +0.01 47 4 94 +4
29JUN26 117.50 C 0.73 0.73 0.73 0.37 0.00 47 5 44 +5
29JUN26 120.00 C 0.75 0.75 0.75 0.32 0.00 47 5 57 0
29JUN26 122.50 C 0.67 0.67 0.67 0.28 0.00 47 5 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.23 0.00 47 0 74 0
29JUN26 127.50 C 0.60 0.60 0.60 0.20 0.00 47 3 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.17 0.00 47 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.15 +0.01 48 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.12 0.00 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.11 0.00 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.09 0.00 47 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.08 0.00 48 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.05 0.00 48 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.03 0.00 47 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 0.00 46 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 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 28.25 +1.08 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.40 +1.03 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.55 +1.02 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.72 +1.01 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.90 +1.01 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.10 +1.00 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.30 +0.97 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.53 +0.96 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.77 +0.95 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.03 +0.94 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.30 +0.92 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.55 +0.87 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.92 +0.83 50 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 15.40 +0.81 49 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.00 +0.63 49 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 12.46 +0.17 48 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 11.31 +0.16 48 0 851 0
29SEP26 67.50 C 11.27 11.27 11.27 10.29 +0.17 48 2 402 +2
29SEP26 70.00 C 9.90 9.90 9.90 9.34 +0.13 48 30 203 -3
29SEP26 72.50 C 9.01 9.01 8.99 8.50 +0.12 48 998 1,302 +968
29SEP26 75.00 C 8.31 8.31 8.19 7.74 +0.12 48 190 559 +176
29SEP26 77.50 C 7.51 7.51 7.47 7.03 +0.08 49 93 530 +93
29SEP26 80.00 C 6.85 6.85 6.83 6.34 +0.06 49 63 606 +63
29SEP26 82.50 C 0.00 0.00 0.00 5.71 +0.05 48 0 368 0
29SEP26 85.00 C 5.71 5.71 5.71 5.14 +0.04 48 30 31 +12
29SEP26 87.50 C 0.00 0.00 0.00 4.63 +0.04 48 0 71 0
29SEP26 90.00 C 0.00 0.00 0.00 4.16 +0.03 48 0 136 0
29SEP26 92.50 C 0.00 0.00 0.00 3.74 +0.03 48 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.36 +0.12 48 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 2.93 +0.02 48 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 2.71 +0.09 48 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 2.36 +0.01 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.12 +0.01 48 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 1.91 +0.01 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.71 0.00 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.54 +0.01 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.38 0.00 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.24 0.00 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.11 0.00 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.00 0.00 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.90 0.00 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.81 -0.02 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 24.51 +0.83 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.76 +0.79 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.06 +0.79 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.59 +0.99 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.92 +0.99 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.22 +0.88 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.81 +0.95 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.15 +0.68 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.08 +0.79 50 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 14.43 +0.18 48 0 45 0
30DEC26 65.00 C 13.37 13.37 13.37 13.36 +0.20 48 5 47 +5
30DEC26 67.50 C 12.30 12.30 12.30 12.32 +0.15 48 1 73 +1
30DEC26 70.00 C 0.00 0.00 0.00 11.39 +0.14 48 0 51 0
30DEC26 72.50 C 0.00 0.00 0.00 10.54 +0.15 48 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 9.77 +0.13 49 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 9.03 +0.09 49 0 118 0
30DEC26 80.00 C 8.80 8.80 8.80 8.38 +0.18 49 5 82 0
30DEC26 82.50 C 0.00 0.00 0.00 7.71 +0.05 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.09 +0.04 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 6.53 +0.04 49 0 30 0
30DEC26 90.00 C 6.50 6.71 6.50 6.01 +0.04 49 3 67 +2
30DEC26 92.50 C 0.00 0.00 0.00 5.53 +0.03 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 5.08 +0.02 49 0 44 0
TOTAL CALL 8,021 97,768 +2,623
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 144 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 138 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 119 0 209 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 48 0
29JAN26 50.00 P 0.03 0.03 0.03 0.01 0.00 84 1 1,575 -1
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 611 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 588 0
29JAN26 57.50 P 0.05 0.05 0.05 0.01 -0.01 44 70 1,141 -70
29JAN26 60.00 P 0.11 0.11 0.08 0.06 -0.05 42 197 886 -195
29JAN26 62.50 P 0.26 0.36 0.24 0.31 -0.14 42 234 1,709 -3
29JAN26 65.00 P 0.63 1.17 0.63 1.04 -0.26 42 751 2,280 -159
29JAN26 67.50 P 1.65 2.57 1.65 2.46 -0.33 44 374 1,146 -40
29JAN26 70.00 P 3.28 3.41 3.28 4.49 -0.20 48 161 826 -20
29JAN26 72.50 P 0.00 0.00 0.00 6.68 -0.32 41 0 315 0
29JAN26 75.00 P 6.76 9.13 6.76 9.15 -0.30 0 33 327 +32
29JAN26 77.50 P 0.00 0.00 0.00 11.65 -0.30 0 0 144 0
29JAN26 80.00 P 0.00 0.00 0.00 14.23 -0.60 83 0 33 0
29JAN26 82.50 P 16.10 16.11 16.10 16.80 -0.53 102 2,364 2,389 +2,364
29JAN26 85.00 P 0.00 0.00 0.00 19.23 -0.60 103 0 185 0
29JAN26 87.50 P 0.00 0.00 0.00 21.72 -0.61 111 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 24.23 -0.60 122 0 15 0
29JAN26 92.50 P 0.00 0.00 0.00 26.73 -0.60 131 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 29.23 -0.60 139 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 31.73 -0.60 147 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 34.23 -0.60 155 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 36.65 -0.68 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.23 -0.60 170 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 41.65 -0.68 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 44.23 -0.60 184 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.65 -0.62 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 49.23 -0.60 198 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 51.65 -0.68 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 54.15 -0.68 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 56.65 -0.67 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 59.15 -0.62 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
26FEB26 48.00 P 0.13 0.13 0.13 0.03 -0.01 45 5 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 65 0
26FEB26 50.00 P 0.16 0.16 0.16 0.06 -0.02 44 30 334 +30
26FEB26 52.50 P 0.23 0.23 0.23 0.15 -0.03 44 190 519 +24
26FEB26 55.00 P 0.00 0.00 0.00 0.35 -0.05 44 0 1,267 0
26FEB26 57.50 P 0.69 0.73 0.56 0.68 -0.10 44 110 575 -40
26FEB26 60.00 P 1.16 1.30 0.95 1.25 -0.12 45 357 1,062 -143
26FEB26 62.50 P 1.85 1.98 1.70 2.04 -0.19 45 92 1,487 +60
26FEB26 65.00 P 2.59 3.06 2.59 3.15 -0.22 45 116 881 +24
26FEB26 67.50 P 3.90 4.45 3.90 4.52 -0.25 46 286 1,540 +199
26FEB26 70.00 P 5.32 5.88 5.25 6.19 -0.28 46 66 4,017 +32
26FEB26 72.50 P 7.81 7.81 7.81 7.85 -0.29 44 2 425 +2
26FEB26 75.00 P 0.00 0.00 0.00 9.88 -0.30 44 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 12.19 -0.54 47 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 14.47 -0.59 47 0 896 0
26FEB26 82.50 P 0.00 0.00 0.00 16.82 -0.71 47 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 19.23 -0.66 48 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 21.72 -0.66 52 0 0 0
26FEB26 90.00 P 23.88 23.88 23.88 24.23 -0.64 56 3 4 0
26FEB26 92.50 P 0.00 0.00 0.00 26.73 -0.63 60 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.23 -0.60 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.76 -0.57 70 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.23 -0.69 71 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 36.67 -0.75 69 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 0.00 48 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.16 -0.02 47 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.27 -0.03 47 0 242 0
30MAR26 49.00 P 0.00 0.00 0.00 0.35 -0.03 47 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.44 -0.04 47 0 529 0
30MAR26 52.50 P 0.00 0.00 0.00 0.76 -0.06 47 0 240 0
30MAR26 55.00 P 1.18 1.18 1.18 1.21 -0.08 47 30 247 +5
30MAR26 57.50 P 0.00 0.00 0.00 1.81 -0.12 47 0 1,055 0
30MAR26 60.00 P 2.27 2.55 2.27 2.56 -0.19 47 94 2,108 0
30MAR26 62.50 P 0.00 0.00 0.00 3.53 -0.23 47 0 3,375 0
30MAR26 65.00 P 4.48 4.60 4.14 4.71 -0.26 47 7 6,318 +3
30MAR26 67.50 P 5.96 6.03 5.96 6.09 -0.32 47 29 1,643 +24
30MAR26 70.00 P 7.52 7.58 7.52 7.72 -0.31 48 54 1,030 0
30MAR26 72.50 P 0.00 0.00 0.00 9.28 -0.53 47 0 5,697 0
30MAR26 75.00 P 0.00 0.00 0.00 11.12 -0.61 47 0 3,781 0
30MAR26 77.50 P 0.00 0.00 0.00 13.18 -0.59 48 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 15.27 -0.66 48 0 1,088 0
30MAR26 82.50 P 0.00 0.00 0.00 17.43 -0.76 48 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 19.65 -0.87 47 0 3,487 0
30MAR26 87.50 P 0.00 0.00 0.00 22.00 -0.91 48 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 24.40 -0.96 49 0 4,676 0
30MAR26 92.50 P 0.00 0.00 0.00 26.84 -0.92 50 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 29.23 -0.60 49 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 31.76 -0.57 53 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 34.23 -0.69 55 0 1,389 0
30MAR26 102.50 P 0.00 0.00 0.00 36.67 -0.75 53 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 39.23 -0.60 60 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.66 -0.67 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 44.23 -0.60 65 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 46.65 -0.68 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.23 -0.60 70 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 51.65 -0.68 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 54.15 -0.68 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 56.65 -0.88 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 59.16 -0.66 72 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 61.66 -0.66 74 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 64.17 -0.65 77 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 66.65 -0.88 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 69.15 -0.88 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 71.65 -0.87 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 74.15 -0.88 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 76.65 -0.88 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 79.15 -0.88 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 81.65 -0.67 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 84.16 -0.66 90 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 86.65 -0.67 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 89.16 -0.66 93 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 91.65 -0.91 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 94.16 -0.66 96 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 96.65 -0.62 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 99.15 -0.62 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 101.65 -0.87 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 104.15 -0.87 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 106.65 -0.87 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 109.15 -0.86 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 111.65 -0.87 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 114.15 -0.87 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 116.65 -0.62 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 119.15 -0.66 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 121.65 -0.66 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 124.15 -0.66 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 126.65 -0.66 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 129.15 -0.66 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 131.66 -0.65 116 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 134.15 -0.62 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.36 -0.02 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.44 -0.03 46 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.54 -0.04 46 0 210 0
29APR26 49.00 P 0.00 0.00 0.00 0.66 -0.04 46 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 0.80 -0.05 46 0 124 0
29APR26 52.50 P 0.00 0.00 0.00 1.23 -0.07 46 0 110 0
29APR26 55.00 P 0.00 0.00 0.00 1.79 -0.10 46 0 124 0
29APR26 57.50 P 2.47 2.47 2.40 2.46 -0.14 46 56 152 +56
29APR26 60.00 P 3.31 3.31 3.31 3.30 -0.17 46 30 3,602 +30
29APR26 62.50 P 4.00 4.00 4.00 4.33 -0.22 46 1 413 +1
29APR26 65.00 P 5.56 5.56 5.56 5.54 -0.26 46 30 975 0
29APR26 67.50 P 6.97 6.97 6.87 6.95 -0.28 46 60 60 +30
29APR26 70.00 P 0.00 0.00 0.00 8.52 -0.31 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.07 -0.54 46 0 1 0
29APR26 75.00 P 0.00 0.00 0.00 11.93 -0.51 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.87 -0.58 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.90 -0.57 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.02 -0.67 47 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 20.19 -0.75 47 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 22.53 -0.49 49 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.80 -0.83 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.34 -0.03 47 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.51 -0.02 47 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.61 -0.04 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.73 -0.04 47 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.85 -0.04 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.01 -0.05 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 1.17 -0.05 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 1.34 -0.06 48 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 1.55 -0.07 48 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.77 -0.07 48 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 2.40 -0.09 48 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 3.11 -0.12 47 0 1,011 0
29JUN26 57.50 P 0.00 0.00 0.00 3.94 -0.14 47 0 946 0
29JUN26 60.00 P 0.00 0.00 0.00 4.95 -0.14 47 0 1,555 0
29JUN26 62.50 P 5.66 6.03 5.66 6.04 -0.19 47 120 998 +120
29JUN26 65.00 P 6.75 6.75 6.75 7.31 -0.21 47 100 11,744 +100
29JUN26 67.50 P 8.19 8.32 8.19 8.72 -0.23 47 60 591 +60
29JUN26 70.00 P 0.00 0.00 0.00 10.27 -0.24 48 0 617 0
29JUN26 72.50 P 11.25 11.25 11.25 11.96 -0.31 48 5 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 13.62 -0.54 48 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 15.41 -0.63 47 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 17.35 -0.64 48 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 19.35 -0.69 48 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 21.41 -0.73 48 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 23.56 -0.63 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 25.18 -1.18 44 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 27.91 -0.67 49 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 30.15 -0.94 49 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 32.42 -1.00 49 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 34.72 -0.77 49 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 37.47 -0.48 54 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 39.39 -1.03 48 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 41.76 -1.04 47 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 44.23 -0.98 47 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 46.84 -0.81 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.32 -0.80 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.65 -0.96 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.15 -0.96 0 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 56.65 -0.96 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.16 -0.95 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.74 -0.83 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.17 -0.94 57 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.65 -0.96 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.24 -0.79 63 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.75 -0.82 64 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.25 -0.81 66 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 76.65 -0.92 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.24 -0.79 68 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.65 -0.95 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 84.16 -0.94 66 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.75 -0.85 72 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 89.16 -0.95 69 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.75 -0.81 74 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 94.16 -0.95 71 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.75 -0.77 77 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.24 -0.78 78 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.75 -0.81 79 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.25 -0.81 80 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 106.75 -0.77 81 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 109.25 -0.84 82 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 111.75 -0.84 83 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 114.25 -0.81 84 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 116.75 -0.80 85 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 119.24 -0.80 86 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 121.74 -0.81 87 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.24 -0.71 88 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 126.74 -0.82 89 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 129.25 -0.83 90 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 131.75 -0.80 91 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 134.24 -0.81 91 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.94 -0.04 48 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 1.07 -0.06 48 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.25 -0.05 48 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.42 -0.05 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.59 -0.07 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.81 -0.08 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.04 -0.08 48 0 30 0
29SEP26 47.00 P 2.20 2.20 2.20 2.27 -0.08 48 30 60 +30
29SEP26 48.00 P 0.00 0.00 0.00 2.51 -0.10 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.81 -0.09 48 0 0 0
29SEP26 50.00 P 2.97 2.97 2.97 3.07 -0.13 48 5 257 -5
29SEP26 52.50 P 0.00 0.00 0.00 3.79 -0.16 48 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 4.63 -0.18 47 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 5.59 -0.20 47 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 6.68 -0.21 47 0 326 0
29SEP26 62.50 P 0.00 0.00 0.00 7.89 -0.23 47 0 297 0
29SEP26 65.00 P 0.00 0.00 0.00 9.23 -0.24 47 0 433 0
29SEP26 67.50 P 0.00 0.00 0.00 10.67 -0.25 47 0 705 0
29SEP26 70.00 P 12.12 12.17 12.07 12.21 -0.21 48 90 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 13.80 -0.22 48 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 15.48 -0.22 48 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 17.21 -0.49 48 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 19.08 -0.73 48 0 3,028 0
29SEP26 82.50 P 0.00 0.00 0.00 21.00 -0.77 48 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 22.97 -0.79 48 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 24.99 -0.79 48 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.05 -0.83 49 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 29.15 -0.83 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 31.29 -0.85 49 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 33.47 -0.87 49 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 35.66 -0.70 49 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 37.90 -0.90 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 40.30 -0.80 50 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 42.45 -0.94 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.76 -0.96 48 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 47.09 -0.97 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.44 -0.98 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.81 -1.00 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.21 -1.01 46 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 56.74 -0.95 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.19 -0.92 48 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 61.74 -0.84 50 0 100 0
30DEC26 46.00 P 3.02 3.02 3.02 3.01 -0.09 49 2 41 +2
30DEC26 47.00 P 0.00 0.00 0.00 3.31 -0.10 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.57 -0.14 48 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.86 -0.15 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.16 -0.17 48 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 5.00 -0.17 48 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.94 -0.19 48 0 1,030 0
30DEC26 57.50 P 0.00 0.00 0.00 6.99 -0.21 47 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 8.15 -0.23 48 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 9.42 -0.22 47 0 176 0
30DEC26 65.00 P 0.00 0.00 0.00 10.78 -0.23 48 0 307 0
30DEC26 67.50 P 0.00 0.00 0.00 12.23 -0.24 48 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 13.75 -0.28 48 0 35 0
30DEC26 72.50 P 0.00 0.00 0.00 15.31 -0.37 48 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 17.02 -0.32 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.70 -0.66 48 0 0 0
30DEC26 80.00 P 20.01 20.01 20.01 20.54 -0.67 48 1 16 +1
30DEC26 82.50 P 0.00 0.00 0.00 22.41 -0.71 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.43 -0.62 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.30 -0.72 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 28.30 -0.77 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.34 -0.80 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.42 -0.81 49 0 0 0
TOTAL PUT 6,246 135,594 +2,553
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$ 8.84
29JAN26 6.50 C 0.00 0.00 0.00 2.36 +0.22 131 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.10 +0.21 101 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.86 +0.22 103 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.59 +0.20 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.38 +0.24 92 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.13 +0.23 78 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.87 +0.21 58 0 5 0
29JAN26 8.25 C 0.00 0.00 0.00 0.59 +0.16 0 0 34 0
29JAN26 8.50 C 0.34 0.36 0.34 0.37 +0.11 29 13 206 -5
29JAN26 8.75 C 0.12 0.19 0.12 0.19 +0.06 30 22 387 +5
29JAN26 9.00 C 0.05 0.09 0.05 0.08 +0.02 31 80 735 +60
29JAN26 9.25 C 0.03 0.03 0.03 0.03 +0.01 33 10 293 +10
29JAN26 9.50 C 0.01 0.01 0.01 0.01 0.00 35 23 947 +23
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 1,808 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,595 0
29JAN26 10.50 C 0.01 0.01 0.01 0.01 0.00 70 1 573 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 86 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 0.00 113 0 353 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 126 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 138 0 154 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 149 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 160 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 170 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.36 +0.22 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.17 +0.26 65 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.92 +0.25 58 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.66 +0.25 49 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.42 +0.20 44 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.19 +0.23 41 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.94 +0.15 34 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.76 +0.13 36 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.56 +0.10 33 1 16 +1
26FEB26 8.75 C 0.42 0.44 0.42 0.43 +0.10 34 8 168 -1
26FEB26 9.00 C 0.30 0.32 0.30 0.31 +0.07 34 85 187 +13
26FEB26 9.25 C 0.18 0.23 0.18 0.22 +0.06 34 19 566 +14
26FEB26 9.50 C 0.13 0.16 0.13 0.15 +0.04 34 35 1,304 +28
26FEB26 9.75 C 0.10 0.10 0.10 0.11 +0.03 36 50 1,629 +50
26FEB26 10.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 1,105 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 794 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 793 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.00 C 3.75 3.75 3.71 3.91 +0.27 80 10 5 -5
30MAR26 5.25 C 0.00 0.00 0.00 3.62 +0.20 48 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.37 +0.20 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.19 +0.30 70 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.87 +0.23 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.63 +0.23 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.36 +0.20 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.17 +0.25 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.92 +0.23 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.66 +0.19 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.43 +0.17 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.22 +0.15 31 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.04 +0.15 33 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 0.92 +0.17 37 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.73 +0.12 35 0 5,070 0
30MAR26 8.75 C 0.59 0.59 0.59 0.59 +0.10 34 15 106 0
30MAR26 9.00 C 0.48 0.48 0.48 0.48 +0.09 35 123 3,222 +43
30MAR26 9.25 C 0.38 0.38 0.38 0.38 +0.07 35 32 641 0
30MAR26 9.50 C 0.26 0.30 0.26 0.30 +0.06 35 22 1,650 +20
30MAR26 9.75 C 0.24 0.24 0.24 0.24 +0.05 36 120 3,532 +20
30MAR26 10.00 C 0.19 0.19 0.19 0.18 +0.04 35 110 2,502 +1
30MAR26 10.50 C 0.10 0.12 0.10 0.11 +0.03 36 72 1,541 +12
30MAR26 11.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 1,039 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 36 0 1,990 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 37 0 2,961 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.48 +0.28 48 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.17 +0.22 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.93 +0.17 31 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.79 +0.27 40 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.58 +0.24 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.38 +0.23 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.19 +0.20 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.02 +0.17 36 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.84 +0.12 34 0 364 0
29APR26 8.75 C 0.69 0.69 0.69 0.71 +0.11 35 30 1,120 0
29APR26 9.00 C 0.59 0.59 0.59 0.59 +0.09 34 1 762 +1
29APR26 9.25 C 0.00 0.00 0.00 0.50 +0.08 35 0 712 0
29APR26 9.50 C 0.00 0.00 0.00 0.42 +0.08 36 0 616 0
29APR26 9.75 C 0.35 0.35 0.35 0.34 +0.06 35 10 61 +8
29APR26 10.00 C 0.30 0.30 0.29 0.28 +0.05 36 13 63 +13
29APR26 10.50 C 0.20 0.20 0.20 0.18 +0.04 35 1 161 +1
29APR26 11.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 193 0
29APR26 11.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.52 +0.28 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.31 +0.27 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.07 +0.23 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.86 +0.18 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.72 +0.18 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.46 +0.14 33 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.30 +0.13 33 0 2 0
29JUN26 8.25 C 1.15 1.15 1.15 1.17 +0.13 34 5 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.03 +0.13 34 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 0.91 +0.10 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.80 +0.10 35 0 682 0
29JUN26 9.25 C 0.00 0.00 0.00 0.70 +0.09 35 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.62 +0.08 36 0 2,018 0
29JUN26 9.75 C 0.00 0.00 0.00 0.54 +0.07 36 0 100 0
29JUN26 10.00 C 0.48 0.48 0.48 0.46 +0.06 36 60 397 +60
29JUN26 10.50 C 0.00 0.00 0.00 0.34 +0.05 36 0 2,357 0
29JUN26 11.00 C 0.27 0.28 0.27 0.24 +0.03 35 28 3,447 0
29JUN26 11.50 C 0.22 0.22 0.22 0.17 +0.02 35 9 2,192 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 249 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 433 0
29JUN26 13.50 C 0.10 0.10 0.10 0.04 0.00 35 30 234 +30
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 36 0 176 0
29JUN26 14.50 C 0.07 0.07 0.07 0.02 0.00 36 3 5 -3
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 6.50 C 0.00 0.00 0.00 2.56 +0.26 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.31 +0.15 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.15 +0.11 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.95 +0.16 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.85 +0.24 40 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.68 +0.22 39 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.52 +0.15 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.37 +0.18 38 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.24 +0.17 38 0 533 0
29SEP26 8.75 C 1.08 1.08 1.07 1.09 +0.12 37 500 750 +500
29SEP26 9.00 C 0.00 0.00 0.00 0.98 +0.11 37 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 0.89 +0.10 37 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.80 +0.09 37 0 21 0
29SEP26 9.75 C 0.00 0.00 0.00 0.72 +0.09 38 0 2,836 0
29SEP26 10.00 C 0.66 0.66 0.66 0.64 +0.08 37 30 141 +30
29SEP26 10.50 C 0.00 0.00 0.00 0.51 +0.07 37 0 83 0
29SEP26 11.00 C 0.42 0.46 0.42 0.40 +0.06 37 98 92 +50
29SEP26 11.50 C 0.00 0.00 0.00 0.31 +0.04 37 0 5,477 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 +0.04 37 0 11,699 0
29SEP26 12.50 C 0.28 0.28 0.28 0.19 +0.03 37 10 300 +10
29SEP26 13.00 C 0.22 0.24 0.22 0.15 +0.02 37 130 7,774 +128
29SEP26 13.50 C 0.00 0.00 0.00 0.12 +0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.60 +0.17 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.40 +0.17 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.22 +0.17 36 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 2.03 +0.15 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.85 +0.13 35 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 1.73 +0.15 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.58 +0.11 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.49 +0.16 37 0 3 0
30DEC26 8.50 C 0.00 0.00 0.00 1.33 +0.11 36 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 1.24 +0.13 37 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.14 +0.12 37 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 1.04 +0.10 37 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 0.96 +0.10 37 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 0.89 +0.11 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.82 +0.10 38 0 20 0
30DEC26 10.50 C 0.00 0.00 0.00 0.68 +0.08 37 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.57 +0.08 37 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.47 +0.06 37 0 4 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 +0.06 37 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.32 +0.05 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 +0.04 37 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 +0.04 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 +0.03 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 +0.03 37 0 2 0
TOTAL CALL 1,809 101,689 +1,117
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 203 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 398 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 -0.04 34 0 758 0
29JAN26 8.50 P 0.08 0.08 0.04 0.04 -0.08 34 15 876 +8
29JAN26 8.75 P 0.15 0.15 0.11 0.11 -0.14 33 131 794 +119
29JAN26 9.00 P 0.26 0.26 0.26 0.25 -0.18 35 11 1,249 -11
29JAN26 9.25 P 0.56 0.56 0.46 0.45 -0.20 38 106 842 -56
29JAN26 9.50 P 0.80 0.80 0.69 0.67 -0.22 37 31 720 -21
29JAN26 9.75 P 0.92 0.92 0.92 0.91 -0.23 0 1 266 -1
29JAN26 10.00 P 0.00 0.00 0.00 1.16 -0.24 0 0 22 0
29JAN26 10.50 P 0.00 0.00 0.00 1.66 -0.26 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.16 -0.26 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.68 -0.24 116 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.16 -0.26 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.68 -0.24 144 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.21 -0.21 184 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.68 -0.24 170 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.20 -0.22 202 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.71 -0.21 222 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 6.18 -0.24 204 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.68 -0.24 214 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 7.18 -0.23 224 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.68 -0.23 233 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 8.16 -0.25 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
26FEB26 7.25 P 0.03 0.03 0.03 0.02 0.00 39 90 253 +90
26FEB26 7.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 103 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 -0.03 36 0 436 0
26FEB26 8.00 P 0.10 0.10 0.09 0.09 -0.04 36 63 468 -19
26FEB26 8.25 P 0.18 0.18 0.15 0.14 -0.07 35 65 641 +5
26FEB26 8.50 P 0.29 0.29 0.22 0.22 -0.09 35 22 566 -4
26FEB26 8.75 P 0.38 0.38 0.31 0.33 -0.11 35 42 750 +1
26FEB26 9.00 P 0.48 0.48 0.46 0.46 -0.14 35 100 1,110 +36
26FEB26 9.25 P 0.00 0.00 0.00 0.62 -0.16 35 5 904 +5
26FEB26 9.50 P 0.00 0.00 0.00 0.81 -0.17 37 0 1,948 0
26FEB26 9.75 P 0.99 0.99 0.99 1.01 -0.19 37 1 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 1.23 -0.20 38 0 863 0
26FEB26 10.50 P 0.00 0.00 0.00 1.72 -0.20 47 0 742 0
26FEB26 11.00 P 0.00 0.00 0.00 2.18 -0.25 45 0 288 0
26FEB26 11.50 P 0.00 0.00 0.00 2.68 -0.27 53 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 3.16 -0.26 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.68 -0.24 65 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.21 -0.21 81 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.71 -0.21 87 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.21 -0.21 93 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.71 -0.21 98 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 6.18 -0.24 92 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.68 -0.24 97 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 7.18 -0.25 101 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 74 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 295 0
30MAR26 7.25 P 0.07 0.07 0.07 0.06 -0.02 37 3 43 +3
30MAR26 7.50 P 0.00 0.00 0.00 0.09 -0.03 36 0 249 0
30MAR26 7.75 P 0.00 0.00 0.00 0.13 -0.04 36 0 230 0
30MAR26 8.00 P 0.20 0.20 0.20 0.19 -0.06 36 100 2,128 +100
30MAR26 8.25 P 0.28 0.28 0.28 0.27 -0.07 36 2 1,517 -2
30MAR26 8.50 P 0.35 0.35 0.35 0.36 -0.09 35 1 7,513 0
30MAR26 8.75 P 0.50 0.50 0.46 0.47 -0.11 35 201 1,012 +126
30MAR26 9.00 P 0.66 0.66 0.60 0.61 -0.12 36 61 8,542 -29
30MAR26 9.25 P 0.75 0.75 0.75 0.76 -0.14 36 2 402 -2
30MAR26 9.50 P 0.93 0.93 0.93 0.94 -0.15 37 5 1,289 +5
30MAR26 9.75 P 0.00 0.00 0.00 1.13 -0.16 38 0 3,559 0
30MAR26 10.00 P 0.00 0.00 0.00 1.34 -0.16 39 0 1,712 0
30MAR26 10.50 P 0.00 0.00 0.00 1.77 -0.19 41 0 250 0
30MAR26 11.00 P 0.00 0.00 0.00 2.23 -0.20 43 0 266 0
30MAR26 11.50 P 0.00 0.00 0.00 2.71 -0.24 46 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 3.21 -0.21 51 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.68 -0.24 50 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 4.23 -0.20 64 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.75 -0.17 72 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.26 -0.19 78 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.71 -0.21 74 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.20 -0.22 75 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.68 -0.24 74 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.18 -0.26 77 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.68 -0.26 80 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.16 -0.29 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 -0.02 35 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 19 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.03 36 0 51 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 -0.04 35 0 130 0
29APR26 7.75 P 0.00 0.00 0.00 0.20 -0.04 36 0 336 0
29APR26 8.00 P 0.00 0.00 0.00 0.27 -0.06 35 0 180 0
29APR26 8.25 P 0.00 0.00 0.00 0.35 -0.07 35 0 126 0
29APR26 8.50 P 0.00 0.00 0.00 0.45 -0.09 35 0 959 0
29APR26 8.75 P 0.00 0.00 0.00 0.57 -0.10 35 0 530 0
29APR26 9.00 P 0.72 0.72 0.72 0.70 -0.12 35 1 472 +1
29APR26 9.25 P 0.00 0.00 0.00 0.86 -0.13 36 0 510 0
29APR26 9.50 P 0.00 0.00 0.00 1.03 -0.14 36 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.20 -0.16 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.41 -0.15 38 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 1.77 -0.23 35 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.23 -0.23 36 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.71 -0.24 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.21 -0.21 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.68 -0.24 43 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.23 -0.21 55 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.75 -0.22 61 0 0 0
29JUN26 6.50 P 0.08 0.08 0.08 0.07 -0.02 35 25 36 +25
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.03 35 0 208 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 -0.04 35 0 643 0
29JUN26 7.25 P 0.20 0.20 0.20 0.19 -0.04 35 70 271 -15
29JUN26 7.50 P 0.00 0.00 0.00 0.25 -0.04 35 0 191 0
29JUN26 7.75 P 0.00 0.00 0.00 0.32 -0.06 35 0 2,804 0
29JUN26 8.00 P 0.44 0.44 0.44 0.40 -0.07 35 60 269 +6
29JUN26 8.25 P 0.47 0.47 0.47 0.49 -0.08 35 3 513 +3
29JUN26 8.50 P 0.60 0.60 0.59 0.60 -0.09 35 500 971 +417
29JUN26 8.75 P 0.72 0.72 0.72 0.73 -0.10 35 65 708 +65
29JUN26 9.00 P 0.00 0.00 0.00 0.86 -0.12 35 0 5,210 0
29JUN26 9.25 P 0.00 0.00 0.00 1.02 -0.12 36 0 363 0
29JUN26 9.50 P 1.17 1.17 1.17 1.18 -0.14 36 5 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.36 -0.14 37 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.54 -0.13 37 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.94 -0.15 38 0 261 0
29JUN26 11.00 P 0.00 0.00 0.00 2.31 -0.23 36 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.78 -0.21 38 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 3.21 -0.21 36 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.68 -0.26 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.23 -0.21 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.75 -0.22 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.26 -0.19 54 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.71 -0.21 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.20 -0.22 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.68 -0.24 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.18 -0.26 55 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.68 -0.26 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.18 -0.28 60 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.03 36 0 20 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.03 36 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 -0.04 36 0 31 0
29SEP26 7.25 P 0.39 0.39 0.39 0.40 -0.05 36 20 68 +20
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.06 36 0 437 0
29SEP26 7.75 P 0.00 0.00 0.00 0.58 -0.06 36 0 1,451 0
29SEP26 8.00 P 0.71 0.71 0.71 0.70 -0.05 37 10 816 -10
29SEP26 8.25 P 0.80 0.80 0.80 0.80 -0.08 36 10 161 +1
29SEP26 8.50 P 0.93 0.93 0.93 0.93 -0.09 36 78 372 +77
29SEP26 8.75 P 1.07 1.07 1.07 1.07 -0.10 36 30 437 0
29SEP26 9.00 P 1.25 1.25 1.21 1.22 -0.12 36 50 163 +37
29SEP26 9.25 P 0.00 0.00 0.00 1.37 -0.10 36 0 343 0
29SEP26 9.50 P 0.00 0.00 0.00 1.53 -0.13 36 0 658 0
29SEP26 9.75 P 0.00 0.00 0.00 1.72 -0.14 37 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.90 -0.18 37 0 54 0
29SEP26 10.50 P 0.00 0.00 0.00 2.30 -0.14 38 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.70 -0.15 38 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 3.12 -0.17 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.56 -0.17 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 4.01 -0.17 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.47 -0.18 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.93 -0.18 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.41 -0.18 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.88 -0.17 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.34 -0.19 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.83 -0.19 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.32 -0.18 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.80 -0.19 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.27 -0.20 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 -0.02 37 0 60 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.04 36 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 -0.04 36 0 941 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 -0.05 36 0 124 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 -0.05 36 0 3,273 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 -0.06 36 0 16 0
30DEC26 8.00 P 0.82 0.82 0.82 0.82 -0.08 36 10 180 +10
30DEC26 8.25 P 0.00 0.00 0.00 0.96 -0.07 36 0 2 0
30DEC26 8.50 P 1.12 1.12 1.12 1.12 -0.06 38 3 70 -3
30DEC26 8.75 P 0.00 0.00 0.00 1.24 -0.09 37 0 165 0
30DEC26 9.00 P 0.00 0.00 0.00 1.38 -0.09 37 0 111 0
30DEC26 9.25 P 0.00 0.00 0.00 1.54 -0.11 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.70 -0.11 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.88 -0.13 37 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 2.05 -0.13 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.43 -0.13 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.84 -0.14 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.26 -0.14 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.67 -0.16 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.10 -0.18 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.55 -0.18 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.01 -0.16 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.46 -0.17 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.92 -0.18 41 0 0 0
TOTAL PUT 1,998 103,477 +987
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$ 21.28
29JAN26 12.00 C 0.00 0.00 0.00 9.29 -0.06 168 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.79 -0.02 156 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 8.29 -0.02 144 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.79 -0.02 133 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.29 -0.02 122 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.79 -0.02 112 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.29 -0.02 102 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.79 -0.02 92 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.29 -0.02 83 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 4.79 -0.02 74 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 4.42 +0.01 130 0 87 0
29JAN26 17.50 C 0.00 0.00 0.00 3.81 0.00 80 0 794 0
29JAN26 18.00 C 0.00 0.00 0.00 3.29 -0.12 48 0 150 0
29JAN26 18.50 C 0.00 0.00 0.00 2.79 -0.11 40 0 315 0
29JAN26 19.00 C 1.86 1.86 1.86 2.29 -0.04 32 1 749 -1
29JAN26 19.50 C 0.00 0.00 0.00 1.79 -0.04 25 0 3,014 0
29JAN26 20.00 C 1.20 1.20 1.07 1.32 -0.03 33 15 1,434 -12
29JAN26 21.00 C 0.39 0.53 0.39 0.56 -0.07 36 175 1,590 +71
29JAN26 22.00 C 0.15 0.17 0.11 0.16 -0.05 38 215 1,830 -16
29JAN26 23.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 821 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 336 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 9.29 -0.06 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 8.82 -0.02 68 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.29 -0.12 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.79 -0.03 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.30 -0.04 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.93 +0.09 81 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.29 -0.05 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.79 -0.06 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.30 -0.05 0 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 4.81 -0.13 0 0 111 0
26FEB26 17.00 C 0.00 0.00 0.00 4.42 +0.01 50 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 3.84 -0.05 31 0 81 0
26FEB26 18.00 C 0.00 0.00 0.00 3.49 +0.07 46 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 2.84 -0.14 22 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 2.50 -0.04 36 0 291 0
26FEB26 19.50 C 0.00 0.00 0.00 2.10 0.00 36 0 261 0
26FEB26 20.00 C 0.00 0.00 0.00 1.71 -0.03 35 0 424 0
26FEB26 21.00 C 1.00 1.05 0.94 1.10 -0.04 35 78 1,039 0
26FEB26 22.00 C 0.71 0.71 0.66 0.68 -0.03 37 76 817 -48
26FEB26 23.00 C 0.33 0.42 0.33 0.37 -0.06 36 136 1,865 +38
26FEB26 24.00 C 0.21 0.26 0.21 0.19 -0.04 36 130 741 +75
26FEB26 25.00 C 0.14 0.16 0.14 0.09 -0.03 36 135 504 +20
26FEB26 26.00 C 0.09 0.09 0.09 0.04 -0.02 36 10 150 +10
26FEB26 27.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 74 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.56 -0.03 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.31 0.00 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.84 -0.02 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.31 -0.05 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.81 -0.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.29 -0.06 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.82 -0.02 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.33 -0.08 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.85 -0.03 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.36 -0.02 40 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 6.93 +0.09 53 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.38 -0.08 40 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 5.88 +0.03 36 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.30 -0.14 0 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 4.81 -0.28 0 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 4.50 +0.04 39 0 284 0
30MAR26 17.50 C 0.00 0.00 0.00 3.94 -0.03 30 0 370 0
30MAR26 18.00 C 3.35 3.35 3.35 3.53 -0.03 33 17 4,021 0
30MAR26 18.50 C 0.00 0.00 0.00 3.15 -0.03 35 0 937 0
30MAR26 19.00 C 0.00 0.00 0.00 2.78 -0.21 36 0 1,987 0
30MAR26 19.50 C 0.00 0.00 0.00 2.44 -0.03 37 0 692 0
30MAR26 20.00 C 0.00 0.00 0.00 2.17 0.00 39 0 559 0
30MAR26 21.00 C 0.00 0.00 0.00 1.62 +0.01 39 0 2,309 0
30MAR26 22.00 C 1.03 1.20 1.03 1.20 -0.01 40 88 4,203 +16
30MAR26 23.00 C 0.00 0.00 0.00 0.85 -0.03 40 0 437 0
30MAR26 24.00 C 0.63 0.63 0.63 0.58 -0.03 40 20 310 +20
30MAR26 25.00 C 0.43 0.46 0.43 0.39 -0.02 40 25 1,736 +25
30MAR26 26.00 C 0.00 0.00 0.00 0.25 -0.02 40 0 360 0
30MAR26 27.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 453 0
30MAR26 28.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 135 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 0.00 40 0 570 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 150 0
29APR26 14.00 C 0.00 0.00 0.00 7.36 -0.14 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.93 +0.07 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.45 -0.01 39 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.98 -0.14 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.64 +0.14 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.17 +0.06 44 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.65 +0.11 39 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.18 -0.18 37 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.83 -0.02 39 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 3.44 +0.03 38 0 24 0
29APR26 19.00 C 0.00 0.00 0.00 3.09 -0.04 38 0 39 0
29APR26 19.50 C 0.00 0.00 0.00 2.78 +0.05 39 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 2.45 +0.01 38 0 66 0
29APR26 21.00 C 1.83 1.83 1.83 1.91 -0.01 39 25 60 +25
29APR26 22.00 C 1.35 1.50 1.35 1.50 +0.01 40 4 28 0
29APR26 23.00 C 1.12 1.13 1.12 1.14 -0.01 40 34 145 +34
29APR26 24.00 C 0.85 0.85 0.85 0.84 -0.04 39 102 136 +102
29APR26 25.00 C 0.00 0.00 0.00 0.61 -0.04 39 0 18 0
29APR26 26.00 C 0.00 0.00 0.00 0.44 -0.03 39 0 17 0
29APR26 27.00 C 0.00 0.00 0.00 0.31 -0.03 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.22 -0.02 39 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.86 -0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.41 +0.05 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.94 +0.08 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.48 +0.13 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.95 +0.07 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.51 +0.10 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.07 +0.14 47 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.53 +0.03 40 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.07 +0.09 40 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.60 +0.07 39 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.15 +0.03 39 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 5.69 +0.02 37 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.28 +0.05 38 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.89 +0.08 38 0 2,279 0
29JUN26 17.50 C 0.00 0.00 0.00 4.57 +0.09 40 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.13 +0.04 38 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 3.81 -0.17 39 0 297 0
29JUN26 19.00 C 3.34 3.34 3.34 3.45 0.00 38 4 537 +4
29JUN26 19.50 C 0.00 0.00 0.00 3.12 -0.01 37 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 2.84 -0.01 38 0 1,937 0
29JUN26 21.00 C 2.18 2.18 2.18 2.34 -0.01 38 2 553 +2
29JUN26 22.00 C 0.00 0.00 0.00 1.92 -0.01 39 0 673 0
29JUN26 23.00 C 0.00 0.00 0.00 1.56 -0.02 39 0 375 0
29JUN26 24.00 C 0.00 0.00 0.00 1.30 -0.02 40 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 1.03 -0.02 40 0 367 0
29JUN26 26.00 C 0.00 0.00 0.00 0.81 -0.02 40 0 61 0
29JUN26 27.00 C 0.00 0.00 0.00 0.64 -0.02 40 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.50 -0.01 39 0 338 0
29JUN26 29.00 C 0.00 0.00 0.00 0.38 -0.02 39 0 76 0
29JUN26 30.00 C 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.48 +0.07 41 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.01 +0.08 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.51 +0.04 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.07 +0.06 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.63 +0.01 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.11 -0.06 35 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.76 +0.04 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.28 -0.06 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.89 -0.02 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.52 -0.04 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.16 -0.10 37 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.86 -0.02 38 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 4.53 -0.02 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.21 -0.04 38 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 3.94 -0.05 38 0 57 0
29SEP26 19.50 C 3.50 3.50 3.50 3.66 -0.04 38 1 78 +1
29SEP26 20.00 C 0.00 0.00 0.00 3.41 -0.04 38 0 55 0
29SEP26 21.00 C 0.00 0.00 0.00 2.94 -0.03 39 0 157 0
29SEP26 22.00 C 0.00 0.00 0.00 2.54 -0.03 39 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 2.17 -0.03 39 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.85 -0.03 39 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.58 -0.06 39 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.36 -0.07 40 0 6,002 0
29SEP26 27.00 C 0.00 0.00 0.00 1.18 -0.06 40 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 1.02 -0.02 41 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.86 -0.02 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.70 -0.04 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.01 -0.05 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.53 -0.09 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.09 -0.09 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.71 -0.04 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.26 -0.07 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.91 -0.02 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.51 -0.04 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.17 -0.05 35 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 5.83 -0.04 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.51 -0.01 36 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.20 -0.01 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.90 -0.01 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.62 -0.01 37 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.35 -0.01 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.08 -0.01 37 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 3.85 -0.01 38 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 3.38 -0.01 38 0 3,012 0
30DEC26 22.00 C 0.00 0.00 0.00 2.99 -0.01 38 0 15 0
30DEC26 23.00 C 2.49 2.49 2.49 2.62 0.00 38 4 5 +4
30DEC26 24.00 C 0.00 0.00 0.00 2.30 -0.13 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.01 -0.07 38 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.79 -0.08 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.60 -0.03 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.42 0.00 40 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 1.23 0.00 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.04 0.00 39 0 0 0
TOTAL CALL 1,297 62,219 +370
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 129 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 119 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3,093 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 643 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 860 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 916 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,191 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,327 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 420 0
29JAN26 19.50 P 0.03 0.03 0.03 0.02 -0.01 40 10 1,091 0
29JAN26 20.00 P 0.15 0.15 0.06 0.05 -0.03 38 174 985 +95
29JAN26 21.00 P 0.54 0.54 0.39 0.29 -0.06 38 153 914 +25
29JAN26 22.00 P 1.30 1.33 1.13 0.89 -0.05 40 900 955 -336
29JAN26 23.00 P 2.10 2.16 1.80 1.79 -0.01 50 500 150 -450
29JAN26 24.00 P 0.00 0.00 0.00 2.75 +0.05 57 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 3.72 -0.09 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.72 -0.07 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.78 +0.08 111 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.78 +0.08 124 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.78 +0.08 137 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.77 -0.05 144 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 907 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 1,172 0
26FEB26 17.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 812 0
26FEB26 18.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 343 0
26FEB26 18.50 P 0.14 0.14 0.14 0.11 -0.02 37 23 912 +15
26FEB26 19.00 P 0.21 0.21 0.20 0.17 -0.03 36 45 530 +17
26FEB26 19.50 P 0.34 0.34 0.33 0.27 -0.04 36 62 238 0
26FEB26 20.00 P 0.50 0.50 0.50 0.40 -0.05 36 6 330 0
26FEB26 21.00 P 0.00 0.00 0.00 0.79 -0.06 36 0 37 0
26FEB26 22.00 P 0.00 0.00 0.00 1.37 -0.04 37 0 6 0
26FEB26 23.00 P 0.00 0.00 0.00 2.09 -0.03 38 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 2.94 -0.02 41 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.88 0.00 45 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 4.87 +0.01 52 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.83 +0.01 56 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.82 +0.12 61 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.78 -0.15 62 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.77 -0.05 65 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 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 0.00 39 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 0.00 39 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.04 0.00 41 0 543 0
30MAR26 16.00 P 0.00 0.00 0.00 0.06 0.00 40 0 5,343 0
30MAR26 16.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 1,449 0
30MAR26 17.00 P 0.00 0.00 0.00 0.14 0.00 40 0 1,643 0
30MAR26 17.50 P 0.00 0.00 0.00 0.20 0.00 40 0 660 0
30MAR26 18.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 9,012 0
30MAR26 18.50 P 0.00 0.00 0.00 0.37 -0.02 40 0 102 0
30MAR26 19.00 P 0.00 0.00 0.00 0.48 -0.04 39 0 215 0
30MAR26 19.50 P 0.00 0.00 0.00 0.63 -0.04 39 0 830 0
30MAR26 20.00 P 0.82 0.82 0.82 0.80 -0.05 39 10 346 0
30MAR26 21.00 P 0.00 0.00 0.00 1.26 -0.04 40 0 92 0
30MAR26 22.00 P 1.92 1.92 1.92 1.83 -0.02 41 15 15 +11
30MAR26 23.00 P 0.00 0.00 0.00 2.51 -0.01 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.28 +0.11 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.12 +0.14 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.02 +0.11 46 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 5.97 +0.01 49 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.87 +0.01 49 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.96 +0.03 59 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.98 +0.16 64 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 0.18 -0.01 39 0 4 0
29APR26 17.00 P 0.00 0.00 0.00 0.24 -0.02 39 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.33 -0.01 39 0 16 0
29APR26 18.00 P 0.48 0.48 0.48 0.42 -0.03 39 10 11 +10
29APR26 18.50 P 0.00 0.00 0.00 0.54 -0.04 39 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 0.68 -0.04 39 0 30 0
29APR26 19.50 P 0.00 0.00 0.00 0.84 -0.05 39 0 17 0
29APR26 20.00 P 1.16 1.16 1.16 1.04 -0.03 39 37 84 +37
29APR26 21.00 P 0.00 0.00 0.00 1.50 -0.05 39 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 2.06 -0.06 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.73 -0.02 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.30 -0.20 37 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.12 -0.18 37 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.02 -0.14 39 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.04 +0.08 45 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.87 +0.01 42 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.96 +0.03 50 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.98 +0.16 55 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 0.00 39 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 39 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 39 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 0.00 40 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 0.00 39 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.10 0.00 39 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.14 0.00 39 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 0.00 39 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.25 0.00 39 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.33 0.00 40 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.41 -0.01 39 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.51 -0.02 39 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.63 -0.03 39 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 0.76 -0.02 39 0 266 0
29JUN26 18.50 P 0.00 0.00 0.00 0.91 -0.03 39 0 195 0
29JUN26 19.00 P 0.00 0.00 0.00 1.09 +0.01 39 0 25 0
29JUN26 19.50 P 0.00 0.00 0.00 1.26 -0.04 38 0 225 0
29JUN26 20.00 P 0.00 0.00 0.00 1.49 -0.03 39 0 144 0
29JUN26 21.00 P 0.00 0.00 0.00 1.98 0.00 39 0 275 0
29JUN26 22.00 P 0.00 0.00 0.00 2.58 -0.02 39 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 3.20 -0.08 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.96 -0.02 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.71 -0.03 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.51 +0.01 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.38 +0.07 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.20 +0.03 43 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.11 +0.18 44 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.00 -0.11 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 79 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 0.00 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 0.00 41 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.28 0.00 41 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.36 0.00 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.44 -0.01 41 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.54 -0.01 40 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.65 -0.01 41 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.79 -0.01 41 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.93 0.00 41 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 1.09 +0.02 41 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.27 -0.01 41 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.45 -0.01 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.67 -0.01 41 0 68 0
29SEP26 19.50 P 0.00 0.00 0.00 1.88 -0.02 41 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 2.13 -0.01 41 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.64 -0.01 41 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 3.23 -0.02 41 0 105 0
29SEP26 23.00 P 0.00 0.00 0.00 3.87 -0.01 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.54 -0.01 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.28 -0.01 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.05 0.00 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.86 0.00 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.69 0.00 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.56 0.00 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.45 0.00 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 0.00 39 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 0.00 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 0.00 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.43 +0.01 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.52 +0.01 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.63 +0.01 40 0 43 0
30DEC26 15.50 P 0.00 0.00 0.00 0.74 +0.01 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.88 +0.01 40 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.03 +0.01 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.19 +0.01 40 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.37 +0.01 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.55 +0.01 40 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.76 +0.01 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.98 +0.01 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.20 +0.01 40 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.46 +0.02 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.98 +0.02 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.57 +0.02 40 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 4.20 +0.02 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.88 +0.02 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.59 +0.02 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.35 +0.02 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.13 +0.02 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.95 +0.02 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.79 +0.02 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.66 +0.02 44 0 0 0
TOTAL PUT 1,945 62,737 -576
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$ 35.48
29JAN26 25.00 C 0.00 0.00 0.00 10.49 +0.08 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.51 +0.10 107 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.49 +0.07 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.49 +0.07 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.49 +0.09 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.52 +0.11 66 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 4.52 +0.10 55 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.51 +0.10 40 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 2.51 +0.09 29 0 231 0
29JAN26 34.00 C 1.39 1.39 1.39 1.52 +0.09 21 2 82 -2
29JAN26 35.00 C 0.60 0.60 0.50 0.61 +0.05 16 20 729 -20
29JAN26 36.00 C 0.10 0.10 0.09 0.10 -0.01 15 30 765 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 17 0 923 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 922 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 163 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.58 +0.11 54 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.56 +0.09 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.59 +0.17 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.59 +0.04 39 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.60 +0.12 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.60 +0.13 30 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.60 +0.11 24 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.63 +0.12 22 0 1 0
26FEB26 33.00 C 2.62 2.62 2.55 2.68 +0.21 20 3 296 +2
26FEB26 34.00 C 0.00 0.00 0.00 1.76 +0.07 16 0 53 0
26FEB26 35.00 C 1.00 1.00 1.00 1.00 +0.03 15 6 401 -6
26FEB26 36.00 C 0.47 0.49 0.44 0.47 0.00 15 175 669 +105
26FEB26 37.00 C 0.19 0.19 0.18 0.18 -0.02 15 6 774 +6
26FEB26 38.00 C 0.09 0.09 0.09 0.06 -0.02 15 50 1,654 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 -0.01 15 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 39 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 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.65 +0.23 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.71 +0.21 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.66 +0.12 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.66 +0.17 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.68 +0.13 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.70 -0.05 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.69 +0.07 23 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.71 +0.22 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.63 +0.09 0 0 16 0
30MAR26 33.00 C 2.85 2.85 2.85 2.90 +0.22 18 15 15 +3
30MAR26 34.00 C 2.03 2.03 2.03 2.08 +0.05 17 1 43 -1
30MAR26 35.00 C 0.00 0.00 0.00 1.40 +0.03 17 0 475 0
30MAR26 36.00 C 0.00 0.00 0.00 0.89 +0.05 17 0 301 0
30MAR26 37.00 C 0.00 0.00 0.00 0.52 +0.02 17 0 249 0
30MAR26 38.00 C 0.30 0.30 0.30 0.28 +0.01 17 10 855 +10
30MAR26 39.00 C 0.00 0.00 0.00 0.14 0.00 17 0 526 0
30MAR26 40.00 C 0.12 0.12 0.12 0.07 0.00 17 10 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 0.00 0.00 0.00 0.02 0.00 18 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 18 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 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 10.73 -0.09 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.74 +0.14 33 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.74 -0.13 29 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.76 +0.08 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.79 +0.04 24 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.80 +0.18 21 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.93 +0.34 22 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.00 +0.09 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.12 +0.10 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.35 +0.05 18 0 21 0
29APR26 35.00 C 0.00 0.00 0.00 1.70 +0.03 17 0 125 0
29APR26 36.00 C 0.00 0.00 0.00 1.20 +0.04 18 0 8 0
29APR26 37.00 C 0.00 0.00 0.00 0.80 +0.02 17 0 22 0
29APR26 38.00 C 0.00 0.00 0.00 0.51 +0.01 17 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.31 +0.01 17 0 107 0
29APR26 40.00 C 0.00 0.00 0.00 0.18 0.00 17 0 34 0
29APR26 41.00 C 0.00 0.00 0.00 0.10 0.00 17 0 40 0
29APR26 42.00 C 0.00 0.00 0.00 0.06 0.00 18 0 8 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.80 -0.02 28 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 9.79 +0.19 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.88 +0.01 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.91 +0.08 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.98 +0.03 24 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.97 +0.03 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.07 +0.28 20 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.20 +0.08 19 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.40 +0.06 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.72 +0.08 19 0 82 0
29JUN26 35.00 C 0.00 0.00 0.00 2.10 +0.05 19 0 327 0
29JUN26 36.00 C 0.00 0.00 0.00 1.57 +0.01 18 0 111 0
29JUN26 37.00 C 0.00 0.00 0.00 1.14 0.00 18 0 430 0
29JUN26 38.00 C 0.00 0.00 0.00 0.81 0.00 18 0 2,670 0
29JUN26 39.00 C 0.00 0.00 0.00 0.56 0.00 18 0 16 0
29JUN26 40.00 C 0.48 0.48 0.48 0.38 0.00 18 5 102 +5
29JUN26 41.00 C 0.00 0.00 0.00 0.25 0.00 18 0 78 0
29JUN26 42.00 C 0.27 0.27 0.27 0.16 0.00 18 3 75 +2
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 0.06 -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 10.80 -0.06 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.86 -0.02 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.88 +0.01 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.91 +0.03 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.98 +0.03 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.03 +0.07 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.21 +0.16 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.30 +0.02 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.51 +0.04 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.85 +0.06 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 2.24 +0.02 18 0 32 0
29SEP26 36.00 C 1.78 1.78 1.78 1.80 +0.03 18 30 39 +11
29SEP26 37.00 C 0.00 0.00 0.00 1.38 +0.02 18 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 1.05 +0.01 18 0 19 0
29SEP26 39.00 C 0.00 0.00 0.00 0.79 +0.01 18 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.58 +0.01 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.42 0.00 18 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.31 +0.01 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.22 0.00 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.16 0.00 18 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 0.00 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 0.00 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 0.00 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 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 10.80 -0.06 24 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.86 -0.02 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.88 +0.01 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.93 +0.02 21 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.98 +0.03 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.07 +0.01 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 5.24 -0.11 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.43 +0.06 18 0 33 0
30DEC26 33.00 C 0.00 0.00 0.00 3.78 +0.05 18 0 80 0
30DEC26 34.00 C 0.00 0.00 0.00 3.20 -0.05 19 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.70 +0.05 19 0 37 0
30DEC26 36.00 C 0.00 0.00 0.00 2.26 +0.04 19 0 239 0
30DEC26 37.00 C 0.00 0.00 0.00 1.87 +0.03 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.55 +0.03 19 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 1.28 +0.03 19 0 77 0
30DEC26 40.00 C 0.91 0.91 0.91 1.03 +0.02 19 5 88 +5
30DEC26 41.00 C 0.00 0.00 0.00 0.85 +0.03 19 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 0.68 +0.01 19 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 0.54 +0.01 19 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 0.44 +0.01 19 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.37 +0.02 20 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.29 +0.02 20 0 3 0
TOTAL CALL 371 27,530 +120
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 123 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 753 0
29JAN26 34.00 P 0.03 0.03 0.03 0.01 -0.01 18 6 1,894 0
29JAN26 35.00 P 0.13 0.13 0.12 0.11 -0.04 16 14 1,052 -11
29JAN26 36.00 P 0.63 0.68 0.61 0.61 -0.10 15 22 357 -18
29JAN26 37.00 P 0.00 0.00 0.00 1.53 -0.09 19 0 199 0
29JAN26 38.00 P 0.00 0.00 0.00 2.52 -0.08 0 0 141 0
29JAN26 39.00 P 0.00 0.00 0.00 3.52 -0.08 0 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 4.52 -0.09 0 0 222 0
29JAN26 41.00 P 0.00 0.00 0.00 5.52 -0.10 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 6.52 -0.08 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 7.52 -0.09 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.52 -0.11 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.52 -0.10 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.52 -0.13 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.52 -0.23 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 12.52 -0.45 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.86 -0.07 181 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.69 -0.07 163 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.02 -0.43 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 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 33 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 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 20 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 265 0
26FEB26 33.00 P 0.00 0.00 0.00 0.04 -0.02 15 0 528 0
26FEB26 34.00 P 0.19 0.19 0.17 0.14 -0.05 15 13 840 0
26FEB26 35.00 P 0.45 0.45 0.39 0.39 -0.08 14 53 3,015 +17
26FEB26 36.00 P 0.91 0.92 0.91 0.87 -0.11 14 11 188 +9
26FEB26 37.00 P 0.00 0.00 0.00 1.65 -0.08 15 0 130 0
26FEB26 38.00 P 0.00 0.00 0.00 2.56 -0.10 17 0 169 0
26FEB26 39.00 P 0.00 0.00 0.00 3.61 0.00 25 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 4.61 0.00 29 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 5.69 +0.07 38 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.59 -0.03 36 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.75 +0.14 50 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.52 -0.17 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.52 -0.10 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.52 -0.13 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.52 -0.28 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.52 -0.45 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.86 -0.07 79 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.69 -0.07 72 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.20 -0.25 81 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 34 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 24 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 18 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 0.00 17 0 232 0
30MAR26 32.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 804 0
30MAR26 33.00 P 0.00 0.00 0.00 0.18 -0.01 17 0 842 0
30MAR26 34.00 P 0.40 0.40 0.40 0.39 -0.03 17 9 324 0
30MAR26 35.00 P 0.70 0.72 0.70 0.71 -0.06 16 68 756 -47
30MAR26 36.00 P 0.00 0.00 0.00 1.18 -0.09 16 0 401 0
30MAR26 37.00 P 0.00 0.00 0.00 1.85 -0.08 16 0 282 0
30MAR26 38.00 P 0.00 0.00 0.00 2.71 -0.05 18 0 230 0
30MAR26 39.00 P 0.00 0.00 0.00 3.61 -0.01 19 11 260 -8
30MAR26 40.00 P 0.00 0.00 0.00 4.61 -0.13 22 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.69 +0.01 29 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 6.59 -0.05 28 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 7.75 +0.13 37 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.52 -0.29 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.52 -0.25 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.52 -0.27 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.52 -0.28 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.52 -0.45 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.86 -0.07 58 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.69 -0.07 54 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.20 -0.25 61 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.52 -0.26 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.02 -0.29 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.52 -0.16 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 35 0
29APR26 31.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 166 0
29APR26 32.00 P 0.00 0.00 0.00 0.17 -0.01 17 0 193 0
29APR26 33.00 P 0.00 0.00 0.00 0.32 -0.03 17 0 297 0
29APR26 34.00 P 0.55 0.55 0.55 0.56 -0.04 17 14 141 +14
29APR26 35.00 P 0.93 0.93 0.93 0.91 -0.06 17 1 222 +1
29APR26 36.00 P 0.00 0.00 0.00 1.40 -0.07 17 0 68 0
29APR26 37.00 P 2.05 2.05 2.05 2.03 -0.08 17 5 23 -5
29APR26 38.00 P 0.00 0.00 0.00 2.84 -0.11 18 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 3.74 +0.07 20 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.61 -0.15 20 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 5.69 +0.01 25 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.59 -0.05 24 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.75 +0.09 32 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.52 -0.29 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 188 0
29JUN26 29.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 160 0
29JUN26 30.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 261 0
29JUN26 31.00 P 0.00 0.00 0.00 0.38 -0.01 18 0 443 0
29JUN26 32.00 P 0.00 0.00 0.00 0.59 -0.04 18 0 573 0
29JUN26 33.00 P 0.00 0.00 0.00 0.89 -0.04 17 0 293 0
29JUN26 34.00 P 1.29 1.29 1.20 1.29 -0.05 17 6 305 +6
29JUN26 35.00 P 1.70 1.70 1.70 1.78 -0.05 17 1 382 +1
29JUN26 36.00 P 0.00 0.00 0.00 2.36 -0.06 17 0 293 0
29JUN26 37.00 P 0.00 0.00 0.00 3.05 -0.13 17 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.76 -0.12 16 11 107 0
29JUN26 39.00 P 0.00 0.00 0.00 4.63 -0.28 17 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 5.47 -0.10 16 0 213 0
29JUN26 41.00 P 0.00 0.00 0.00 6.37 +0.03 15 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 7.53 +0.15 22 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.26 -0.23 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.18 +0.07 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.01 -0.23 0 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 11.18 -0.02 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.16 -0.03 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.08 -0.05 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.11 -0.19 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.00 +0.06 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.54 -0.05 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.01 -0.08 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.49 -0.06 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.96 -0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 0.00 18 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 3 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.26 +0.01 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.39 -0.01 18 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 0.59 -0.02 17 0 155 0
29SEP26 32.00 P 0.00 0.00 0.00 0.85 -0.03 17 0 116 0
29SEP26 33.00 P 1.20 1.20 1.20 1.19 -0.05 17 45 124 +45
29SEP26 34.00 P 0.00 0.00 0.00 1.63 -0.02 17 0 89 0
29SEP26 35.00 P 2.12 2.12 2.12 2.14 0.00 17 2 236 -2
29SEP26 36.00 P 0.00 0.00 0.00 2.69 -0.04 17 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.38 -0.04 17 0 69 0
29SEP26 38.00 P 0.00 0.00 0.00 4.15 -0.02 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 4.93 -0.02 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.61 -0.18 16 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 6.57 -0.11 17 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.53 -0.07 18 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.38 -0.11 17 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.38 -0.04 18 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.23 -0.13 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.22 -0.26 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.18 -0.12 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.23 -0.19 16 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.18 -0.12 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.12 -0.24 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.56 -0.03 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 0.00 20 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.15 0.00 20 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 0.24 0.00 20 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 0.37 0.00 20 0 36 0
30DEC26 29.00 P 0.00 0.00 0.00 0.53 -0.01 20 0 37 0
30DEC26 30.00 P 0.00 0.00 0.00 0.72 -0.03 19 0 62 0
30DEC26 31.00 P 0.00 0.00 0.00 1.03 -0.01 20 0 36 0
30DEC26 32.00 P 0.00 0.00 0.00 1.36 -0.02 20 0 72 0
30DEC26 33.00 P 0.00 0.00 0.00 1.75 -0.03 20 0 88 0
30DEC26 34.00 P 0.00 0.00 0.00 2.21 -0.03 20 0 252 0
30DEC26 35.00 P 2.85 2.85 2.85 2.66 -0.12 20 20 172 +10
30DEC26 36.00 P 0.00 0.00 0.00 3.33 -0.04 20 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 3.97 -0.05 20 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.68 -0.05 21 0 41 0
30DEC26 39.00 P 0.00 0.00 0.00 5.44 -0.06 21 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.24 -0.06 21 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 7.08 -0.06 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.96 -0.07 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.86 -0.07 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.80 -0.07 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.75 -0.07 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.72 -0.07 26 0 0 0
TOTAL PUT 312 22,737 +12
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$ 85.30
29JAN26 57.50 C 0.00 0.00 0.00 27.83 -0.41 99 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.33 -0.40 84 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.04 -0.89 138 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 20.33 -0.41 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.09 -0.39 114 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.79 +0.02 114 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 12.83 -0.56 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.34 -0.40 37 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 7.84 -0.58 27 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 5.35 -0.59 22 0 39 0
29JAN26 82.50 C 0.00 0.00 0.00 2.98 -0.50 22 0 106 0
29JAN26 85.00 C 1.22 1.22 1.07 1.15 -0.44 22 49 96 +17
29JAN26 87.50 C 0.26 0.30 0.26 0.27 -0.21 22 25 245 +5
29JAN26 90.00 C 0.09 0.09 0.09 0.04 -0.06 23 6 268 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 205 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 297 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 292 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 437 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.71 -0.11 67 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.23 -0.70 61 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.77 -0.24 56 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.09 -0.53 40 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.83 +0.02 44 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.01 -0.41 22 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.88 -0.43 33 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.03 -0.85 14 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 6.00 -0.51 22 0 28 0
26FEB26 82.50 C 3.88 3.88 3.87 4.09 -0.47 22 4 143 -2
26FEB26 85.00 C 0.00 0.00 0.00 2.60 -0.40 22 0 153 0
26FEB26 87.50 C 1.56 1.56 1.43 1.50 -0.33 22 15 247 +3
26FEB26 90.00 C 0.83 0.83 0.83 0.80 -0.23 22 9 253 0
26FEB26 92.50 C 0.41 0.41 0.41 0.38 -0.15 22 7 434 -7
26FEB26 95.00 C 0.00 0.00 0.00 0.17 -0.08 22 0 366 0
26FEB26 97.50 C 0.00 0.00 0.00 0.07 -0.04 22 0 63 0
26FEB26 100.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 121 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.96 -0.22 86 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.55 -0.71 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.06 -0.34 84 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.17 0.00 85 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.56 -0.58 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.33 -0.32 63 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.66 -1.26 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.78 -0.58 65 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.39 +0.37 62 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 23.83 -0.10 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.11 -0.58 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.69 -0.46 41 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 16.21 -0.43 36 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 13.74 -0.44 31 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 11.37 -0.35 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.15 +0.10 26 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 6.72 -0.88 21 0 43 0
30MAR26 82.50 C 5.08 5.08 5.08 5.38 -0.45 24 11 41 +11
30MAR26 85.00 C 4.02 4.02 3.85 3.86 -0.38 24 22 78 +22
30MAR26 87.50 C 0.00 0.00 0.00 2.72 -0.33 24 0 78 0
30MAR26 90.00 C 1.96 1.96 1.96 1.85 -0.31 24 15 524 0
30MAR26 92.50 C 0.00 0.00 0.00 1.20 -0.26 23 0 31 0
30MAR26 95.00 C 0.90 0.90 0.90 0.75 -0.20 23 15 82 0
30MAR26 97.50 C 0.00 0.00 0.00 0.46 -0.14 23 0 115 0
30MAR26 100.00 C 0.00 0.00 0.00 0.27 -0.09 23 0 155 0
30MAR26 102.50 C 0.00 0.00 0.00 0.15 -0.07 23 0 141 0
30MAR26 105.00 C 0.00 0.00 0.00 0.08 -0.05 23 0 190 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.95 +0.02 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.46 -0.43 40 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.96 -0.28 36 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.51 -0.28 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.15 -0.03 29 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.90 -0.45 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.81 +0.15 26 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.92 -0.44 25 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 6.19 -0.49 24 0 45 0
29APR26 85.00 C 4.78 4.78 4.70 4.76 -0.36 24 30 165 +30
29APR26 87.50 C 0.00 0.00 0.00 3.61 -0.33 24 0 165 0
29APR26 90.00 C 0.00 0.00 0.00 2.68 -0.31 24 0 45 0
29APR26 92.50 C 0.00 0.00 0.00 1.93 -0.27 24 0 2 0
29APR26 95.00 C 0.00 0.00 0.00 1.36 -0.23 24 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 0.94 -0.18 24 0 32 0
29APR26 100.00 C 0.00 0.00 0.00 0.63 -0.14 24 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 0.42 -0.11 24 0 17 0
29APR26 105.00 C 0.00 0.00 0.00 0.27 -0.08 24 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.17 -0.06 24 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.74 -0.94 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.17 -0.75 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.25 -0.11 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.71 +0.68 46 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.95 -0.65 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.46 -0.43 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.19 -0.05 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.51 -0.35 26 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.44 +0.26 27 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 12.24 -0.11 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.21 -0.38 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.19 -0.63 23 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 6.52 -0.65 23 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 5.30 -0.43 23 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 4.11 -0.40 23 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 3.13 -0.36 23 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 2.34 -0.32 23 0 16 0
29JUN26 95.00 C 0.00 0.00 0.00 1.72 -0.28 23 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 1.25 -0.23 23 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.89 -0.19 23 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 0.63 -0.14 23 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.43 -0.12 23 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.28 -0.10 22 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.19 -0.07 22 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.25 -0.11 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.71 -0.10 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.22 -0.38 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.46 -0.55 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.19 -0.58 29 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.75 -0.72 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.86 -0.42 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.45 -0.80 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.97 -0.41 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.28 -0.27 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.57 -0.46 24 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.46 -0.37 25 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 5.37 -0.34 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.42 -0.30 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.60 -0.27 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.93 -0.25 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.37 -0.22 24 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.89 -0.21 24 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.53 -0.17 24 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.22 -0.13 24 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.94 -0.13 24 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.75 -0.09 24 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.58 -0.10 24 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.46 -0.07 24 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 24.22 -0.38 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.46 -0.68 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.20 -0.57 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.24 -0.53 27 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 15.26 -0.60 26 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 13.56 -0.42 26 0 25 0
30DEC26 77.50 C 0.00 0.00 0.00 11.83 -0.43 26 0 0 0
30DEC26 80.00 C 10.74 10.74 10.74 10.03 -0.71 25 2 33 +2
30DEC26 82.50 C 0.00 0.00 0.00 8.70 -0.64 25 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.74 -0.38 25 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.68 -0.35 25 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.71 -0.34 25 0 71 0
30DEC26 92.50 C 0.00 0.00 0.00 4.92 -0.31 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.18 -0.27 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 3.58 -0.26 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.03 -0.22 25 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.57 -0.22 25 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.16 -0.18 25 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.77 -0.18 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.48 -0.15 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.25 -0.14 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.03 -0.13 25 0 0 0
TOTAL CALL 210 8,431 +81
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 164 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 226 0
29JAN26 82.50 P 0.25 0.25 0.24 0.14 -0.03 22 11 535 -9
29JAN26 85.00 P 0.93 0.98 0.78 0.81 +0.04 22 71 579 -9
29JAN26 87.50 P 0.00 0.00 0.00 2.47 +0.26 23 0 382 0
29JAN26 90.00 P 0.00 0.00 0.00 4.71 +0.22 22 0 33 0
29JAN26 92.50 P 0.00 0.00 0.00 7.20 +0.20 0 0 38 0
29JAN26 95.00 P 0.00 0.00 0.00 9.70 +0.40 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 12.57 +0.42 78 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 14.70 +0.40 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 17.69 +0.89 106 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.70 +0.40 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.20 +0.40 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.70 +0.40 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.20 +0.40 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.70 +0.40 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 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 0.00 23 0 34 0
26FEB26 75.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 34 0
26FEB26 77.50 P 0.00 0.00 0.00 0.18 -0.03 22 0 168 0
26FEB26 80.00 P 0.00 0.00 0.00 0.50 -0.02 22 0 201 0
26FEB26 82.50 P 1.15 1.15 1.06 1.06 0.00 22 155 686 +154
26FEB26 85.00 P 2.18 2.18 2.18 2.04 +0.05 22 1 467 +1
26FEB26 87.50 P 0.00 0.00 0.00 3.41 -0.06 21 0 40 0
26FEB26 90.00 P 0.00 0.00 0.00 5.28 +0.09 22 0 159 0
26FEB26 92.50 P 0.00 0.00 0.00 7.63 +0.48 26 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 9.74 +0.06 22 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 12.57 +0.41 35 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.70 +0.40 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.69 +0.89 47 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.70 +0.40 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.20 +0.40 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 25.09 +0.37 57 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.20 +0.40 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.70 +0.40 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 0.00 24 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.16 -0.03 23 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.36 -0.03 23 0 89 0
30MAR26 77.50 P 0.00 0.00 0.00 0.70 -0.05 23 0 316 0
30MAR26 80.00 P 1.29 1.29 1.29 1.22 -0.06 23 9 168 0
30MAR26 82.50 P 2.12 2.12 2.12 2.00 -0.01 23 3 330 +3
30MAR26 85.00 P 3.07 3.07 3.07 3.03 -0.02 23 21 407 +21
30MAR26 87.50 P 0.00 0.00 0.00 4.43 +0.11 23 0 82 0
30MAR26 90.00 P 0.00 0.00 0.00 6.29 +0.33 25 0 35 0
30MAR26 92.50 P 0.00 0.00 0.00 7.75 -0.09 21 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 9.90 -0.25 21 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.68 +0.52 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.09 +0.27 31 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.69 +0.88 35 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 19.70 +0.28 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.63 +0.18 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.09 +0.37 43 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.76 +0.96 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.70 -0.13 0 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 0.04 -0.01 24 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.39 -0.03 24 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.70 -0.03 24 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 1.13 -0.05 24 0 22 0
29APR26 80.00 P 0.00 0.00 0.00 1.75 -0.03 23 0 72 0
29APR26 82.50 P 0.00 0.00 0.00 2.60 -0.01 23 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 3.71 +0.03 23 0 214 0
29APR26 87.50 P 0.00 0.00 0.00 5.06 +0.04 23 0 127 0
29APR26 90.00 P 0.00 0.00 0.00 6.54 -0.02 23 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 8.52 +0.42 24 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 10.18 -0.19 21 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.68 +0.23 24 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.09 +0.27 26 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.69 +0.53 30 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.70 -0.20 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.63 +0.18 35 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.09 +0.37 37 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.76 +0.96 42 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 0.03 -0.01 23 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.27 -0.03 23 0 117 0
29JUN26 67.50 P 0.52 0.61 0.52 0.49 -0.04 23 16 41 -8
29JUN26 70.00 P 0.00 0.00 0.00 0.81 -0.05 23 0 965 0
29JUN26 72.50 P 0.00 0.00 0.00 1.27 +0.01 23 0 60 0
29JUN26 75.00 P 0.00 0.00 0.00 1.82 -0.05 22 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 2.61 -0.04 22 0 9 0
29JUN26 80.00 P 0.00 0.00 0.00 3.60 -0.02 22 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 4.77 0.00 22 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 6.14 +0.04 22 0 48 0
29JUN26 87.50 P 0.00 0.00 0.00 7.69 +0.08 21 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 9.39 -0.05 21 0 147 0
29JUN26 92.50 P 0.00 0.00 0.00 11.24 +0.14 20 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 13.21 +0.03 20 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.59 +0.51 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.45 +0.25 15 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.67 +0.01 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.94 +0.31 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.25 +0.33 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.58 +0.34 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.94 -0.04 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.30 +0.36 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.20 -0.01 24 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.32 -0.03 24 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.53 0.00 24 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.81 -0.02 24 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.16 -0.01 24 0 87 0
29SEP26 70.00 P 0.00 0.00 0.00 1.65 -0.01 24 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.26 0.00 24 0 64 0
29SEP26 75.00 P 0.00 0.00 0.00 3.01 0.00 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.93 +0.01 24 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 4.99 +0.03 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.19 +0.06 23 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 7.53 +0.07 23 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 9.04 +0.10 23 0 17 0
29SEP26 90.00 P 10.33 10.33 10.33 10.66 +0.13 23 15 20 -1
29SEP26 92.50 P 0.00 0.00 0.00 12.73 +0.50 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.24 -0.05 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.25 +0.27 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.20 +0.22 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.46 +0.40 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.46 -0.03 17 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.67 +0.29 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.92 +0.32 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.35 +0.37 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.82 +0.65 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.95 -0.02 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.34 +0.01 25 0 9 0
30DEC26 67.50 P 0.00 0.00 0.00 1.77 -0.02 24 0 119 0
30DEC26 70.00 P 0.00 0.00 0.00 2.36 -0.02 24 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 3.08 -0.02 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.91 0.00 24 0 42 0
30DEC26 77.50 P 0.00 0.00 0.00 4.86 0.00 24 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.97 +0.02 24 0 156 0
30DEC26 82.50 P 0.00 0.00 0.00 7.18 +0.05 24 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 8.51 +0.04 24 0 43 0
30DEC26 87.50 P 0.00 0.00 0.00 9.99 +0.08 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 11.54 +0.09 23 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 13.25 +0.12 23 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 15.01 +0.15 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.95 +0.23 23 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.08 +0.45 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.40 +0.76 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.06 +0.37 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.48 +0.47 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.65 +0.68 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.85 +0.66 19 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.22 +0.79 16 0 0 0
TOTAL PUT 302 9,984 +152
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$ 15.82
29JAN26 9.75 C 0.00 0.00 0.00 6.07 +0.02 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.82 +0.02 0 0 0 0
29JAN26 10.50 C 5.31 5.31 5.29 5.33 +0.03 130 71 71 +71
29JAN26 11.00 C 4.81 4.81 4.79 4.83 +0.03 116 60 100 +60
29JAN26 11.50 C 4.32 4.33 4.32 4.33 +0.03 102 140 140 +140
29JAN26 12.00 C 3.82 3.83 3.82 3.85 +0.05 115 133 133 +133
29JAN26 12.50 C 0.00 0.00 0.00 3.33 +0.03 77 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.91 +0.11 113 0 4 0
29JAN26 13.50 C 0.00 0.00 0.00 2.33 +0.03 53 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 1.82 +0.02 0 0 177 0
29JAN26 14.50 C 1.22 1.34 1.22 1.33 +0.04 31 176 397 +59
29JAN26 15.00 C 0.83 0.86 0.82 0.87 +0.06 35 187 597 -2
29JAN26 15.50 C 0.42 0.45 0.42 0.45 +0.01 31 178 424 +171
29JAN26 16.00 C 0.15 0.18 0.14 0.17 -0.02 30 186 1,130 +136
29JAN26 16.50 C 0.06 0.06 0.06 0.05 -0.01 31 300 582 +137
29JAN26 17.00 C 0.07 0.07 0.07 0.01 -0.01 31 5 819 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 268 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 184 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.09 -0.08 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.85 -0.02 57 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.35 +0.05 48 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.84 +0.03 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.34 +0.02 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.85 +0.03 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 3.41 +0.09 50 0 0 0
26FEB26 13.00 C 2.85 2.85 2.85 2.91 +0.10 43 5 5 +5
26FEB26 13.50 C 0.00 0.00 0.00 2.40 +0.01 34 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 1.90 +0.03 28 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 1.45 +0.01 27 0 47 0
26FEB26 15.00 C 1.10 1.10 1.08 1.06 +0.04 27 170 217 +100
26FEB26 15.50 C 0.74 0.74 0.72 0.72 +0.02 27 56 134 -4
26FEB26 16.00 C 0.40 0.40 0.40 0.50 +0.04 29 4 275 0
26FEB26 16.50 C 0.29 0.29 0.29 0.29 0.00 28 30 409 0
26FEB26 17.00 C 0.17 0.18 0.17 0.18 +0.01 29 45 442 -15
26FEB26 17.50 C 0.10 0.10 0.10 0.10 +0.01 29 4 905 0
26FEB26 18.00 C 0.00 0.00 0.00 0.05 0.00 28 0 827 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 0.00 29 0 200 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 21.00 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 6.11 -0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.86 -0.01 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.38 +0.02 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.87 +0.01 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.37 0.00 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.89 +0.01 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.42 +0.02 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.93 -0.01 29 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.47 +0.02 29 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.01 -0.06 27 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.68 0.00 30 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.34 +0.05 31 0 373 0
30MAR26 15.50 C 0.94 0.94 0.94 1.03 +0.03 30 25 479 +25
30MAR26 16.00 C 0.00 0.00 0.00 0.77 +0.01 30 0 264 0
30MAR26 16.50 C 0.00 0.00 0.00 0.58 +0.01 30 0 234 0
30MAR26 17.00 C 0.43 0.43 0.43 0.42 -0.01 30 75 735 +75
30MAR26 17.50 C 0.00 0.00 0.00 0.30 0.00 31 0 132 0
30MAR26 18.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 383 0
30MAR26 18.50 C 0.00 0.00 0.00 0.14 0.00 30 0 154 0
30MAR26 19.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 0.06 0.00 30 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 0.00 31 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 5.51 +0.06 54 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.01 +0.10 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.52 +0.08 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.96 +0.08 33 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.47 +0.06 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.11 +0.17 36 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.64 +0.12 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.19 +0.08 30 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.89 +0.07 33 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.50 +0.04 30 0 400 0
29APR26 15.50 C 1.21 1.21 1.21 1.23 +0.05 31 10 144 +10
29APR26 16.00 C 0.00 0.00 0.00 0.98 +0.03 31 0 81 0
29APR26 16.50 C 0.00 0.00 0.00 0.78 +0.04 31 0 22 0
29APR26 17.00 C 0.61 0.61 0.61 0.61 +0.02 31 150 166 +150
29APR26 17.50 C 0.00 0.00 0.00 0.47 +0.01 31 0 40 0
29APR26 18.00 C 0.00 0.00 0.00 0.35 +0.01 31 0 22 0
29APR26 18.50 C 0.00 0.00 0.00 0.26 0.00 31 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.18 +0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.93 -0.04 0 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 5.51 -0.03 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.01 -0.04 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.52 -0.03 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.04 -0.07 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.60 +0.08 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.15 -0.01 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.74 -0.05 31 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.35 -0.06 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.03 +0.05 31 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.75 +0.07 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.46 +0.09 31 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.21 +0.03 31 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 0.99 +0.01 31 0 469 0
29JUN26 17.00 C 0.00 0.00 0.00 0.81 +0.01 31 0 178 0
29JUN26 17.50 C 0.00 0.00 0.00 0.65 0.00 31 0 198 0
29JUN26 18.00 C 0.00 0.00 0.00 0.52 +0.01 31 0 318 0
29JUN26 18.50 C 0.00 0.00 0.00 0.41 0.00 31 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.25 0.00 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.20 +0.01 31 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 0.00 31 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 0.00 31 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 32 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.21 +0.04 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.96 -0.01 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.51 -0.03 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.01 -0.04 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.53 -0.02 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.11 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.68 +0.07 33 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.25 -0.03 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.87 +0.03 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.53 +0.03 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.22 +0.03 32 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.94 +0.01 32 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 1.73 +0.04 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.48 +0.02 32 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.28 +0.02 32 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 1.10 +0.03 32 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.94 +0.02 32 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.80 +0.02 32 0 23 0
29SEP26 18.50 C 0.00 0.00 0.00 0.68 +0.02 32 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.58 +0.02 32 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.49 +0.02 32 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.42 +0.02 32 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 6.21 +0.04 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.96 -0.01 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.51 -0.03 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.01 -0.04 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.57 +0.02 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.15 +0.04 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.75 +0.06 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.38 +0.06 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.10 +0.09 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.74 +0.06 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.47 +0.05 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.20 +0.03 32 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.95 +0.02 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.73 +0.02 32 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 1.53 +0.01 32 0 26 0
30DEC26 17.00 C 0.00 0.00 0.00 1.35 +0.01 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.19 +0.01 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.05 +0.01 31 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.92 +0.01 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.81 +0.01 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.70 0.00 31 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.62 0.00 31 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 0.47 0.00 31 0 0 0
TOTAL CALL 2,010 15,150 +1,251
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 304 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 169 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 358 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 594 0
29JAN26 15.00 P 0.04 0.04 0.03 0.03 -0.02 32 4 294 0
29JAN26 15.50 P 0.11 0.12 0.11 0.12 -0.03 31 43 198 -40
29JAN26 16.00 P 0.38 0.38 0.38 0.35 -0.06 31 4 98 0
29JAN26 16.50 P 0.73 0.73 0.73 0.74 -0.05 34 1 9 -1
29JAN26 17.00 P 0.00 0.00 0.00 1.21 -0.04 41 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 1.69 -0.07 44 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.21 -0.05 64 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.68 -0.11 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.21 -0.10 84 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.70 -0.12 88 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.21 -0.12 103 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.18 -0.12 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.06 0.06 0.06 0.05 0.00 29 1 157 -1
26FEB26 14.50 P 0.00 0.00 0.00 0.11 0.00 29 0 131 0
26FEB26 15.00 P 0.21 0.22 0.20 0.21 -0.01 28 14 183 +12
26FEB26 15.50 P 0.40 0.40 0.37 0.37 -0.03 27 65 231 -60
26FEB26 16.00 P 0.00 0.00 0.00 0.61 -0.05 27 0 116 0
26FEB26 16.50 P 0.91 0.91 0.91 0.93 -0.06 27 1 39 0
26FEB26 17.00 P 0.00 0.00 0.00 1.36 0.00 31 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 1.80 +0.04 33 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.24 -0.05 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.68 -0.11 0 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.21 -0.10 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.70 -0.12 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.21 -0.12 47 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.18 -0.15 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 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 39 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 32 0 779 0
30MAR26 13.00 P 0.08 0.08 0.08 0.05 -0.01 30 2 259 -2
30MAR26 13.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 404 0
30MAR26 14.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 520 0
30MAR26 14.50 P 0.00 0.00 0.00 0.28 -0.02 30 0 140 0
30MAR26 15.00 P 0.00 0.00 0.00 0.43 -0.03 30 0 129 0
30MAR26 15.50 P 0.00 0.00 0.00 0.63 -0.03 30 0 112 0
30MAR26 16.00 P 0.00 0.00 0.00 0.88 -0.04 30 0 191 0
30MAR26 16.50 P 0.00 0.00 0.00 1.18 -0.05 30 0 104 0
30MAR26 17.00 P 0.00 0.00 0.00 1.56 0.00 32 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 1.95 +0.02 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.36 +0.01 33 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.73 -0.06 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.21 -0.10 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.73 -0.09 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.21 -0.12 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.20 -0.13 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.18 -0.05 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.21 -0.02 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.19 -0.04 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.22 -0.01 63 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.19 -0.02 61 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.18 -0.05 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.19 -0.04 68 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.20 -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 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.07 0.00 32 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.11 0.00 31 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.18 -0.01 31 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.27 -0.02 30 0 59 0
29APR26 14.50 P 0.00 0.00 0.00 0.40 -0.03 30 0 300 0
29APR26 15.00 P 0.00 0.00 0.00 0.57 -0.03 30 0 438 0
29APR26 15.50 P 0.00 0.00 0.00 0.78 -0.02 30 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 1.04 -0.03 30 0 41 0
29APR26 16.50 P 0.00 0.00 0.00 1.34 -0.03 31 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 1.70 -0.03 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.99 -0.06 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.39 -0.04 29 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.81 -0.13 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.33 +0.02 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.73 -0.09 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.21 -0.12 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.22 -0.14 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 31 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 0.09 -0.01 30 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 0.00 31 0 45 0
29JUN26 12.50 P 0.21 0.21 0.21 0.22 -0.01 30 2 77 +2
29JUN26 13.00 P 0.00 0.00 0.00 0.33 +0.01 30 0 317 0
29JUN26 13.50 P 0.42 0.42 0.42 0.44 -0.01 30 10 389 +10
29JUN26 14.00 P 0.00 0.00 0.00 0.60 -0.01 30 0 613 0
29JUN26 14.50 P 0.00 0.00 0.00 0.79 -0.02 30 0 196 0
29JUN26 15.00 P 0.00 0.00 0.00 1.02 -0.01 30 0 84 0
29JUN26 15.50 P 0.00 0.00 0.00 1.27 -0.04 29 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 1.56 -0.04 29 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 1.86 -0.06 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.24 -0.08 30 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.63 -0.11 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.03 -0.01 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.43 -0.05 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.83 +0.06 29 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.29 +0.08 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.74 -0.06 30 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 5.63 -0.07 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.58 -0.05 19 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.53 +0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.49 -0.09 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.47 -0.08 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 0.11 +0.01 32 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 -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 0.42 -0.01 31 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.55 -0.01 31 0 85 0
29SEP26 13.50 P 0.00 0.00 0.00 0.71 0.00 31 0 154 0
29SEP26 14.00 P 0.00 0.00 0.00 0.89 -0.01 31 0 184 0
29SEP26 14.50 P 0.00 0.00 0.00 1.10 -0.01 31 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 1.33 -0.01 31 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.59 -0.02 30 0 7 0
29SEP26 16.00 P 0.00 0.00 0.00 1.87 -0.02 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.18 -0.01 30 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 2.52 -0.01 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.87 -0.06 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.25 -0.07 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.66 -0.02 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.15 +0.04 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.49 -0.04 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.94 -0.05 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.80 -0.07 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 0.00 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 0.17 -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 0.32 -0.01 30 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 -0.01 30 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.55 -0.01 30 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.70 -0.01 30 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.87 -0.01 30 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 1.06 -0.01 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.28 -0.01 30 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.51 -0.02 30 0 186 0
30DEC26 15.50 P 0.00 0.00 0.00 1.77 -0.02 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.05 -0.02 30 0 38 0
30DEC26 16.50 P 0.00 0.00 0.00 2.35 -0.04 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.66 -0.07 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.03 -0.09 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.42 -0.05 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.83 +0.07 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.22 -0.02 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.62 -0.05 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.99 -0.10 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.92 -0.03 31 0 0 0
TOTAL PUT 147 12,658 -80
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$ 97.55
23JAN26 75.00 C 0.00 0.00 0.00 22.55 +0.54 0 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 20.05 +0.54 0 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 17.55 +0.35 0 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 15.05 +0.54 0 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 12.55 +0.35 0 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 10.05 +0.34 0 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 7.55 +0.54 0 0 0 -10
23JAN26 92.50 C 0.00 0.00 0.00 5.05 +0.51 0 0 0 -33
23JAN26 95.00 C 3.19 3.41 2.60 2.55 +0.39 0 83 0 -194
23JAN26 97.50 C 0.47 1.35 0.19 0.05 -0.42 0 1,235 11 -887
23JAN26 100.00 C 0.12 0.18 0.01 0.00 -0.04 0 935 2,597 +208
23JAN26 102.50 C 0.04 0.04 0.01 0.00 -0.01 0 118 708 -16
23JAN26 105.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 1,932 +3
23JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 562 0
23JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 502 0
23JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
23JAN26 115.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 299 -3
23JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
23JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 661 0
23JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
23JAN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29JAN26 50.00 C 0.00 0.00 0.00 47.78 +0.71 262 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 45.37 +0.80 260 0 525 0
29JAN26 55.00 C 0.00 0.00 0.00 42.78 +0.71 228 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 40.37 +0.80 226 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 37.86 +0.78 209 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 35.36 +0.78 193 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 32.79 +0.56 169 0 677 0
29JAN26 67.50 C 0.00 0.00 0.00 30.30 +0.57 157 0 95 0
29JAN26 70.00 C 0.00 0.00 0.00 27.86 +0.77 150 0 2,386 0
29JAN26 72.50 C 0.00 0.00 0.00 25.37 +0.78 138 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.86 +0.62 123 0 90 0
29JAN26 77.50 C 0.00 0.00 0.00 20.37 +0.62 111 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 17.59 +0.39 49 0 125 0
29JAN26 82.50 C 0.00 0.00 0.00 15.09 +0.54 37 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 12.59 +0.39 0 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 10.09 +0.38 0 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 7.61 +0.51 28 60 1,115 +60
29JAN26 92.50 C 0.00 0.00 0.00 5.21 +0.27 28 0 1,226 0
29JAN26 95.00 C 3.70 4.23 3.15 3.17 +0.39 31 148 3,051 -99
29JAN26 97.50 C 1.69 2.30 1.50 1.51 +0.14 29 2,205 8,246 +1,304
29JAN26 100.00 C 0.74 1.12 0.63 0.58 0.00 29 2,361 8,368 -61
29JAN26 102.50 C 0.35 0.52 0.29 0.16 -0.03 28 6,523 6,869 +1,335
29JAN26 105.00 C 0.20 0.25 0.15 0.04 -0.01 29 1,941 9,082 -906
29JAN26 107.50 C 0.12 0.16 0.11 0.01 0.00 30 218 8,256 +73
29JAN26 110.00 C 0.10 0.10 0.07 0.01 0.00 37 122 14,037 -7
29JAN26 112.50 C 0.07 0.07 0.04 0.01 0.00 43 179 2,831 -6
29JAN26 115.00 C 0.04 0.05 0.03 0.01 0.00 49 74 5,457 -38
29JAN26 117.50 C 0.03 0.03 0.03 0.01 0.00 55 25 2,243 -25
29JAN26 120.00 C 0.03 0.03 0.03 0.01 0.00 60 14 3,697 -14
29JAN26 122.50 C 0.03 0.03 0.03 0.01 0.00 65 6 1,341 -6
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,184 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2,923 0
29JAN26 130.00 C 0.03 0.03 0.01 0.01 0.00 80 7 1,916 -7
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,107 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10,835 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 94 0 27,330 0
29JAN26 140.00 C 0.01 0.01 0.01 0.01 0.00 99 5 23,010 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 103 0 9,401 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 107 0 19,977 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 111 0 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 115 0 16,666 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 119 0 3,990 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 123 0 4,339 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 127 0 711 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 131 0 427 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 134 0 640 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 138 0 558 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 142 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 145 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 148 0 357 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 152 0 444 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 155 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1,799 0
30JAN26 75.00 C 0.00 0.00 0.00 22.90 +0.66 117 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 20.40 +0.65 105 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 17.91 +0.71 93 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 15.10 +0.55 42 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 12.60 +0.40 34 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 10.10 +0.39 25 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 7.63 +0.48 28 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 5.27 +0.33 29 0 239 0
30JAN26 95.00 C 4.00 4.32 3.30 3.17 +0.27 28 225 64 +9
30JAN26 97.50 C 2.08 2.25 1.71 1.68 +0.15 30 308 492 +200
30JAN26 100.00 C 0.89 1.30 0.78 0.70 -0.03 29 1,241 1,130 +756
30JAN26 102.50 C 0.54 0.63 0.37 0.23 -0.05 29 343 318 +158
30JAN26 105.00 C 0.29 0.31 0.20 0.06 -0.03 29 84 475 +29
30JAN26 107.50 C 0.15 0.15 0.12 0.02 -0.01 31 40 271 +39
30JAN26 110.00 C 0.08 0.08 0.08 0.01 0.00 34 2 458 -2
30JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 274 0
30JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 28.13 +0.95 68 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 25.64 +0.94 62 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.12 +0.87 55 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 20.67 +0.86 51 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 18.34 +1.06 49 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 15.37 +0.51 29 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 13.00 +0.48 29 0 4 0
26FEB26 87.50 C 0.00 0.00 0.00 10.73 +0.31 29 0 7 0
26FEB26 90.00 C 0.00 0.00 0.00 8.88 +0.80 33 0 117 0
26FEB26 92.50 C 0.00 0.00 0.00 6.73 +0.31 29 0 342 0
26FEB26 95.00 C 5.46 5.60 5.22 5.22 +0.55 31 60 2,231 -6
26FEB26 97.50 C 4.09 4.42 3.76 3.76 +0.25 30 444 3,618 +320
26FEB26 100.00 C 2.96 3.17 2.71 2.67 +0.15 30 98 4,319 +5
26FEB26 102.50 C 2.03 2.33 1.95 1.80 +0.08 30 368 2,666 -79
26FEB26 105.00 C 1.54 1.75 1.41 1.18 +0.05 30 1,517 6,091 +509
26FEB26 107.50 C 1.10 1.29 1.02 0.74 +0.03 30 43 8,807 -8
26FEB26 110.00 C 0.85 0.92 0.75 0.45 +0.01 30 868 11,216 +414
26FEB26 112.50 C 0.62 0.69 0.59 0.26 0.00 29 128 2,262 +117
26FEB26 115.00 C 0.56 0.56 0.47 0.15 0.00 30 32 4,176 +20
26FEB26 117.50 C 0.42 0.45 0.39 0.08 0.00 29 71 2,349 -18
26FEB26 120.00 C 0.35 0.37 0.32 0.05 0.00 30 115 7,256 +14
26FEB26 122.50 C 0.28 0.28 0.28 0.03 0.00 31 17 498 -17
26FEB26 125.00 C 0.00 0.00 0.00 0.02 0.00 31 0 950 0
26FEB26 127.50 C 0.22 0.22 0.22 0.01 0.00 31 31 884 0
26FEB26 130.00 C 0.19 0.19 0.19 0.01 0.00 33 114 894 +114
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 0.12 0.12 0.12 0.01 0.00 43 2 363 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 855 0
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 50 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 65 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 48.28 +0.95 92 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.53 +0.45 74 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.05 +0.50 69 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 40.56 +0.68 64 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.10 +0.52 61 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 35.61 +0.49 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.16 +0.26 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.83 +0.77 54 0 20 0
30MAR26 70.00 C 28.20 28.20 28.20 28.31 +0.50 49 1 1 +1
30MAR26 72.50 C 0.00 0.00 0.00 25.98 +0.71 48 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 23.55 +0.54 45 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 21.13 +0.48 41 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.05 +1.03 43 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 16.31 +0.46 35 0 64 0
30MAR26 85.00 C 14.53 14.53 14.53 14.53 +0.73 38 2 1,543 +2
30MAR26 87.50 C 0.00 0.00 0.00 12.28 +0.39 35 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 10.48 +0.36 35 0 783 0
30MAR26 92.50 C 0.00 0.00 0.00 8.85 +0.42 35 0 469 0
30MAR26 95.00 C 8.00 8.00 8.00 7.54 +0.40 36 1 1,308 -1
30MAR26 97.50 C 6.16 6.66 6.16 6.19 +0.28 35 609 14,418 +450
30MAR26 100.00 C 5.48 5.56 5.15 5.12 +0.25 36 147 5,294 +106
30MAR26 102.50 C 4.50 4.64 4.31 4.12 +0.17 35 13 8,922 -8
30MAR26 105.00 C 3.76 3.78 3.50 3.29 +0.15 35 3,116 14,690 -30
30MAR26 107.50 C 0.00 0.00 0.00 2.59 +0.12 35 0 2,311 0
30MAR26 110.00 C 2.47 2.58 2.40 2.03 +0.10 35 145 17,054 +19
30MAR26 112.50 C 2.26 2.26 2.01 1.56 +0.07 35 59 3,067 +26
30MAR26 115.00 C 1.83 1.90 1.75 1.20 +0.06 35 4,066 8,339 +4,007
30MAR26 117.50 C 1.57 1.61 1.48 0.91 +0.05 35 2,603 5,858 +2,501
30MAR26 120.00 C 1.33 1.35 1.27 0.68 +0.03 35 69 11,937 -26
30MAR26 122.50 C 1.17 1.17 1.08 0.51 +0.03 35 169 2,137 -19
30MAR26 125.00 C 0.99 1.03 0.93 0.37 +0.01 35 462 14,336 -281
30MAR26 127.50 C 0.89 0.89 0.89 0.27 +0.01 35 100 2,567 +100
30MAR26 130.00 C 0.76 0.76 0.74 0.20 +0.01 35 13 8,614 +3
30MAR26 132.50 C 0.00 0.00 0.00 0.14 0.00 35 0 2,577 0
30MAR26 135.00 C 0.64 0.64 0.63 0.11 +0.01 35 5 15,534 0
30MAR26 137.50 C 0.55 0.55 0.55 0.08 +0.01 35 2 1,438 +2
30MAR26 140.00 C 0.55 0.55 0.55 0.06 +0.01 35 4 10,888 -4
30MAR26 142.50 C 0.00 0.00 0.00 0.04 0.00 35 0 598 0
30MAR26 145.00 C 0.00 0.00 0.00 0.03 0.00 35 0 5,029 0
30MAR26 147.50 C 0.43 0.43 0.43 0.02 0.00 35 2 1,483 0
30MAR26 150.00 C 0.38 0.38 0.37 0.01 0.00 34 101 9,444 +100
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 36 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 0.29 0.29 0.29 0.01 0.00 39 127 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 0.23 0.23 0.22 0.01 0.00 45 3 11,850 +2
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 148 0
30MAR26 180.00 C 0.20 0.20 0.20 0.01 0.00 47 2 361 -2
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 67 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 71 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 77 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 48.28 +0.82 72 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 45.71 +0.63 64 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 43.24 +0.69 60 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 40.78 +0.90 57 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 38.34 +0.76 54 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 35.90 +0.78 51 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 33.47 +0.57 49 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 31.06 +0.71 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 28.63 +0.82 44 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 26.26 +0.87 42 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 23.91 +0.84 40 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 21.63 +0.81 38 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 19.48 +0.85 38 0 64 0
29APR26 82.50 C 0.00 0.00 0.00 17.05 +0.47 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 15.09 +0.45 34 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 13.25 +0.42 34 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 11.55 +0.40 34 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 10.17 +0.68 35 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 8.74 +0.56 35 10 405 0
29APR26 97.50 C 7.48 7.53 7.39 7.42 +0.40 35 151 1,824 +151
29APR26 100.00 C 6.64 6.64 6.41 6.36 +0.30 35 590 2,520 +134
29APR26 102.50 C 5.75 5.75 5.55 5.34 +0.25 35 7,259 8,208 +7,085
29APR26 105.00 C 4.88 4.98 4.72 4.45 +0.22 35 106 785 -1
29APR26 107.50 C 4.09 4.09 4.09 3.68 +0.19 35 100 848 +50
29APR26 110.00 C 3.55 3.55 3.51 3.03 +0.17 35 36 340 +6
29APR26 112.50 C 3.02 3.02 3.02 2.48 +0.15 35 190 245 +149
29APR26 115.00 C 2.76 2.76 2.64 2.01 +0.12 35 68 276 +62
29APR26 117.50 C 2.42 2.42 2.42 1.62 +0.10 35 100 299 0
29APR26 120.00 C 1.99 2.03 1.99 1.30 +0.08 35 6 723 +3
29APR26 122.50 C 1.76 1.79 1.76 1.04 +0.07 35 27 160 0
29APR26 125.00 C 0.00 0.00 0.00 0.83 +0.06 35 0 238 0
29APR26 127.50 C 0.00 0.00 0.00 0.65 +0.05 34 0 163 0
29APR26 130.00 C 1.29 1.29 1.25 0.51 +0.04 34 89 339 +87
29APR26 132.50 C 0.00 0.00 0.00 0.40 +0.03 34 0 198 0
29APR26 135.00 C 1.08 1.08 1.08 0.31 +0.02 34 1 496 0
29APR26 137.50 C 0.00 0.00 0.00 0.24 +0.02 34 0 1,616 0
29APR26 140.00 C 0.00 0.00 0.00 0.19 +0.02 34 0 2,829 0
29APR26 142.50 C 0.00 0.00 0.00 0.15 +0.02 35 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 3,450 0
29APR26 147.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 780 0
29JUN26 50.00 C 0.00 0.00 0.00 48.62 +0.94 59 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 46.20 +0.94 57 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 43.79 +0.93 54 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 41.64 +1.18 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.00 +0.93 50 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 36.62 +0.93 48 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 34.26 +0.91 46 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 32.19 +1.16 47 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 29.66 +0.88 42 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 27.45 +0.88 41 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 25.27 +0.85 40 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 23.21 +0.87 40 0 30 0
29JUN26 80.00 C 21.70 21.70 21.70 21.23 +0.31 39 1 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 19.31 +0.79 39 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 17.19 +0.47 37 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 15.53 +0.44 36 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 13.99 +0.43 36 0 67 0
29JUN26 92.50 C 12.90 12.90 12.90 12.72 +0.64 37 1 2 +1
29JUN26 95.00 C 11.40 11.40 11.40 11.36 +0.55 37 1 1,254 0
29JUN26 97.50 C 10.24 10.24 10.24 10.14 +0.44 37 33 2,428 +33
29JUN26 100.00 C 9.17 9.22 9.17 9.07 +0.39 37 11 7,121 0
29JUN26 102.50 C 8.20 8.20 8.20 8.11 +0.35 37 4 3,108 0
29JUN26 105.00 C 7.60 7.64 7.30 7.16 +0.31 37 19 14,394 +18
29JUN26 107.50 C 6.61 6.61 6.61 6.30 +0.29 37 10 2,248 +10
29JUN26 110.00 C 6.01 6.09 5.92 5.53 +0.26 37 214 7,189 -197
29JUN26 112.50 C 5.35 5.35 5.35 4.85 +0.25 37 16 1,451 +16
29JUN26 115.00 C 4.82 4.82 4.75 4.23 +0.22 37 90 8,760 +26
29JUN26 117.50 C 4.35 4.35 4.35 3.69 +0.21 37 6 1,265 -6
29JUN26 120.00 C 4.05 4.09 3.90 3.21 +0.19 37 48 6,561 +14
29JUN26 122.50 C 3.72 3.72 3.55 2.78 +0.17 37 180 1,864 +90
29JUN26 125.00 C 3.37 3.39 3.16 2.41 +0.16 37 44 7,275 +11
29JUN26 127.50 C 2.95 2.95 2.91 2.08 +0.14 37 14 1,329 +13
29JUN26 130.00 C 0.00 0.00 0.00 1.79 +0.12 37 0 9,205 0
29JUN26 132.50 C 0.00 0.00 0.00 1.54 +0.11 37 0 1,357 0
29JUN26 135.00 C 0.00 0.00 0.00 1.33 +0.10 37 0 2,287 0
29JUN26 137.50 C 0.00 0.00 0.00 1.14 +0.09 37 0 434 0
29JUN26 140.00 C 0.00 0.00 0.00 0.97 +0.07 37 0 2,210 0
29JUN26 142.50 C 0.00 0.00 0.00 0.83 +0.06 37 0 884 0
29JUN26 145.00 C 0.00 0.00 0.00 0.71 +0.06 37 0 2,641 0
29JUN26 147.50 C 0.00 0.00 0.00 0.61 +0.06 37 0 741 0
29JUN26 150.00 C 1.44 1.44 1.44 0.52 +0.05 37 50 3,108 +50
29JUN26 152.50 C 0.00 0.00 0.00 0.44 +0.04 37 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.38 +0.04 37 0 302 0
29JUN26 157.50 C 0.00 0.00 0.00 0.32 +0.03 37 0 528 0
29JUN26 160.00 C 1.08 1.08 1.08 0.27 +0.03 37 5 607 +5
29JUN26 162.50 C 1.06 1.06 1.06 0.23 +0.02 37 128 351 +128
29JUN26 165.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.17 +0.02 37 0 839 0
29JUN26 170.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.07 0.00 37 0 359 0
29JUN26 182.50 C 0.00 0.00 0.00 0.06 0.00 37 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.05 0.00 37 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.04 0.00 36 0 54 0
29JUN26 190.00 C 0.00 0.00 0.00 0.03 0.00 36 0 335 0
29JUN26 192.50 C 0.00 0.00 0.00 0.02 0.00 35 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 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 0.49 0.49 0.49 0.01 0.00 35 8 2,208 0
29SEP26 50.00 C 0.00 0.00 0.00 49.44 +0.91 55 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 47.09 +0.91 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.75 +0.90 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.46 +0.74 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.15 +0.70 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.93 +0.90 46 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 35.72 +0.83 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.63 +0.88 44 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 31.50 +0.86 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.44 +0.80 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.61 +0.92 42 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 25.57 +0.76 41 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 23.74 +0.71 41 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 21.99 +0.71 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 20.33 +0.63 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 18.76 +0.62 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.31 +0.35 39 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 15.69 +0.04 38 0 93 0
29SEP26 95.00 C 15.10 15.10 15.10 14.87 +0.30 40 10 1,661 +10
29SEP26 97.50 C 13.64 13.64 13.64 13.55 +0.95 39 1 491 0
29SEP26 100.00 C 0.00 0.00 0.00 12.49 +0.37 39 1,500 3,591 +828
29SEP26 102.50 C 0.00 0.00 0.00 11.48 +0.47 39 0 2,677 0
29SEP26 105.00 C 0.00 0.00 0.00 10.52 +0.34 39 0 2,005 0
29SEP26 107.50 C 0.00 0.00 0.00 9.61 +0.23 39 0 1,255 0
29SEP26 110.00 C 0.00 0.00 0.00 8.78 +0.20 39 0 2,146 0
29SEP26 112.50 C 8.79 8.79 8.79 8.01 +0.19 39 30 670 +30
29SEP26 115.00 C 7.75 7.75 7.75 7.29 +0.17 39 1 1,741 -1
29SEP26 117.50 C 0.00 0.00 0.00 6.64 +0.16 39 0 674 0
29SEP26 120.00 C 0.00 0.00 0.00 6.04 +0.15 39 0 1,938 0
29SEP26 122.50 C 0.00 0.00 0.00 5.49 +0.13 39 0 831 0
29SEP26 125.00 C 0.00 0.00 0.00 4.98 +0.12 39 0 1,202 0
29SEP26 127.50 C 5.31 5.38 5.30 4.52 +0.11 39 58 286 +46
29SEP26 130.00 C 5.10 5.15 4.95 4.10 +0.10 39 106 2,755 +12
29SEP26 132.50 C 0.00 0.00 0.00 3.72 +0.10 39 0 46 0
29SEP26 135.00 C 0.00 0.00 0.00 3.37 +0.09 39 0 52 0
29SEP26 137.50 C 0.00 0.00 0.00 3.05 +0.08 39 0 76 0
29SEP26 140.00 C 0.00 0.00 0.00 2.76 +0.08 39 0 587 0
29SEP26 142.50 C 0.00 0.00 0.00 2.49 +0.06 39 0 166 0
29SEP26 145.00 C 0.00 0.00 0.00 2.25 +0.06 39 0 203 0
29SEP26 147.50 C 0.00 0.00 0.00 2.03 +0.05 38 0 196 0
29SEP26 150.00 C 0.00 0.00 0.00 1.84 +0.05 38 0 109 0
29SEP26 152.50 C 0.00 0.00 0.00 1.66 +0.05 38 0 71 0
29SEP26 155.00 C 0.00 0.00 0.00 1.50 +0.04 38 0 86 0
29SEP26 157.50 C 0.00 0.00 0.00 1.35 +0.04 38 0 1,140 0
29SEP26 160.00 C 2.06 2.35 2.06 1.22 +0.03 38 4 195 0
30DEC26 72.50 C 0.00 0.00 0.00 31.38 +0.81 43 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 29.54 +0.81 43 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 27.74 +0.74 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.02 +0.73 41 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 24.39 +0.68 41 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 22.91 +0.73 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.35 +0.65 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.98 +0.65 40 0 13 0
30DEC26 92.50 C 0.00 0.00 0.00 18.64 +0.59 40 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 17.44 +0.56 40 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 16.35 +0.41 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.30 +0.33 40 0 2,448 0
30DEC26 102.50 C 0.00 0.00 0.00 14.33 +0.52 40 0 475 0
30DEC26 105.00 C 0.00 0.00 0.00 13.31 +0.40 40 0 898 0
30DEC26 107.50 C 12.51 12.51 12.51 12.44 +0.35 40 5 85 0
30DEC26 110.00 C 0.00 0.00 0.00 11.58 +0.34 40 0 397 0
30DEC26 112.50 C 0.00 0.00 0.00 10.77 +0.24 40 0 77 0
30DEC26 115.00 C 0.00 0.00 0.00 10.02 +0.23 40 0 32 0
30DEC26 117.50 C 9.65 9.65 9.65 9.31 +0.21 40 2 191 0
30DEC26 120.00 C 9.20 9.20 9.20 8.65 +0.20 40 1 317 +1
30DEC26 122.50 C 0.00 0.00 0.00 8.04 +0.20 40 0 361 0
30DEC26 125.00 C 8.10 8.10 8.10 7.46 +0.18 40 2 429 +2
30DEC26 127.50 C 0.00 0.00 0.00 6.93 +0.18 40 0 202 0
30DEC26 130.00 C 0.00 0.00 0.00 6.43 +0.17 40 0 486 0
30DEC26 132.50 C 0.00 0.00 0.00 5.96 +0.15 40 0 274 0
30DEC26 135.00 C 0.00 0.00 0.00 5.53 +0.14 40 0 50 0
30DEC26 137.50 C 0.00 0.00 0.00 5.13 +0.14 40 0 111 0
30DEC26 140.00 C 5.68 5.68 5.68 4.76 +0.13 40 1 89 0
30DEC26 142.50 C 0.00 0.00 0.00 4.41 +0.12 40 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 4.09 +0.12 40 0 101 0
30DEC26 147.50 C 0.00 0.00 0.00 3.79 +0.11 40 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 3.51 +0.10 40 0 319 0
30DEC26 152.50 C 0.00 0.00 0.00 3.25 +0.09 40 0 271 0
30DEC26 155.00 C 0.00 0.00 0.00 3.01 +0.09 39 0 121 0
30DEC26 157.50 C 0.00 0.00 0.00 2.79 +0.08 39 0 11 0
30DEC26 160.00 C 3.90 3.90 3.85 2.58 +0.07 39 3 297 +3
TOTAL CALL 45,624 700,531 +19,062
23JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
23JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
23JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
23JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
23JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
23JAN26 92.50 P 0.01 0.02 0.01 0.00 -0.01 0 53 309 -4
23JAN26 95.00 P 0.03 0.05 0.01 0.00 -0.11 0 90 1,170 -42
23JAN26 97.50 P 0.40 0.40 0.04 0.00 -1.01 0 1,046 1,126 -6
23JAN26 100.00 P 2.00 2.61 1.45 2.45 -0.63 0 309 0 -765
23JAN26 102.50 P 4.63 4.93 4.20 4.95 -0.55 0 172 0 -1,418
23JAN26 105.00 P 7.45 7.45 7.16 7.45 -0.79 0 30 0 -442
23JAN26 107.50 P 9.85 9.85 9.85 9.95 -0.66 0 1 0 -36
23JAN26 110.00 P 0.00 0.00 0.00 12.45 -0.65 0 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 14.95 -0.66 0 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 17.45 -0.66 0 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 19.95 -0.55 0 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 22.45 -0.65 0 0 0 0
23JAN26 122.50 P 0.00 0.00 0.00 24.95 -0.65 0 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 27.45 -0.62 0 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 29.95 -0.65 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 147 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 136 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 115 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 105 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 95 0 391 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 86 15 201 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 761 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 676 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6,818 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,660 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,241 0
29JAN26 87.50 P 0.04 0.05 0.04 0.01 0.00 35 172 3,451 +81
29JAN26 90.00 P 0.07 0.10 0.07 0.02 -0.04 29 248 5,096 +151
29JAN26 92.50 P 0.25 0.25 0.16 0.12 -0.13 29 155 7,169 +9
29JAN26 95.00 P 0.50 0.58 0.40 0.47 -0.32 28 1,320 13,447 +107
29JAN26 97.50 P 1.27 1.43 1.06 1.35 -0.53 28 2,867 8,401 +193
29JAN26 100.00 P 2.65 3.00 2.30 2.96 -0.65 28 453 14,938 +61
29JAN26 102.50 P 5.08 5.10 4.30 5.08 -0.73 29 270 7,186 +89
29JAN26 105.00 P 8.24 8.24 8.24 7.46 -0.78 28 1 6,158 0
29JAN26 107.50 P 9.46 9.77 9.46 9.95 -0.66 0 47 849 -46
29JAN26 110.00 P 11.70 11.70 11.70 12.45 -0.65 0 4 493 -2
29JAN26 112.50 P 14.15 14.15 14.15 14.95 -0.66 0 4 171 0
29JAN26 115.00 P 0.00 0.00 0.00 17.45 -0.66 0 0 47 0
29JAN26 117.50 P 0.00 0.00 0.00 19.95 -0.55 0 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 22.45 -0.65 0 0 37 0
29JAN26 122.50 P 0.00 0.00 0.00 24.95 -0.65 0 0 6 0
29JAN26 125.00 P 0.00 0.00 0.00 27.45 -0.62 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 29.95 -0.65 0 0 180 0
29JAN26 130.00 P 0.00 0.00 0.00 32.45 -0.55 0 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 34.95 -0.55 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.45 -0.55 0 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 39.95 -0.55 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 42.45 -0.55 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 44.95 -0.55 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 47.45 -0.55 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 49.95 -0.55 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 52.45 -0.55 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 54.95 -0.55 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 57.45 -0.55 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 59.95 -0.55 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 62.45 -0.55 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 64.95 -0.55 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 67.45 -0.55 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 69.95 -0.55 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 72.45 -0.55 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 74.95 -0.55 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 77.45 -0.55 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 79.95 -0.55 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 82.45 -0.55 0 0 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 40 42 0
30JAN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
30JAN26 90.00 P 0.10 0.10 0.10 0.04 -0.06 30 30 52 +23
30JAN26 92.50 P 0.23 0.25 0.22 0.17 -0.18 29 81 226 +81
30JAN26 95.00 P 0.70 0.70 0.52 0.57 -0.36 28 309 625 +121
30JAN26 97.50 P 1.37 1.59 1.18 1.48 -0.60 28 232 268 +122
30JAN26 100.00 P 2.50 3.14 2.50 3.00 -0.77 27 139 129 +17
30JAN26 102.50 P 4.88 5.14 4.88 5.14 -0.67 29 14 511 +2
30JAN26 105.00 P 7.39 7.39 7.39 7.48 -0.76 29 13 43 +13
30JAN26 107.50 P 0.00 0.00 0.00 9.95 -0.66 0 0 1 0
30JAN26 110.00 P 0.00 0.00 0.00 12.45 -0.65 0 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 14.95 -0.66 0 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 17.45 -0.66 0 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 19.95 -0.69 0 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 22.45 -0.69 0 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 24.95 -0.69 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 260 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 69 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 751 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 0.00 31 0 406 0
26FEB26 80.00 P 0.16 0.16 0.16 0.04 -0.02 30 8 1,981 0
26FEB26 82.50 P 0.00 0.00 0.00 0.10 -0.04 30 1 1,118 +1
26FEB26 85.00 P 0.34 0.39 0.34 0.23 -0.06 30 52 3,437 0
26FEB26 87.50 P 0.54 0.62 0.53 0.45 -0.12 29 219 8,392 +119
26FEB26 90.00 P 0.90 0.95 0.81 0.86 -0.16 30 1,444 16,883 +908
26FEB26 92.50 P 1.54 1.54 1.27 1.44 -0.26 29 749 5,610 +305
26FEB26 95.00 P 2.18 2.32 2.00 2.24 -0.31 29 350 9,943 +100
26FEB26 97.50 P 3.51 3.51 3.12 3.31 -0.44 29 296 9,557 +222
26FEB26 100.00 P 4.60 4.77 4.27 4.76 -0.57 29 697 12,286 +174
26FEB26 102.50 P 6.39 6.42 6.39 6.59 -0.45 30 21 4,329 +21
26FEB26 105.00 P 8.23 8.50 8.23 8.42 -0.70 30 173 2,815 +5
26FEB26 107.50 P 9.96 10.63 9.96 10.42 -0.83 29 24 637 +24
26FEB26 110.00 P 12.10 12.50 12.10 12.93 -0.66 33 6 642 +6
26FEB26 112.50 P 0.00 0.00 0.00 15.04 -0.57 29 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 17.47 -0.64 29 0 339 0
26FEB26 117.50 P 0.00 0.00 0.00 19.95 -0.74 0 0 61 0
26FEB26 120.00 P 22.29 22.29 22.29 22.45 -0.69 0 2 126 +2
26FEB26 122.50 P 0.00 0.00 0.00 24.95 -0.70 0 0 108 0
26FEB26 125.00 P 0.00 0.00 0.00 27.45 -0.70 0 0 4 0
26FEB26 127.50 P 0.00 0.00 0.00 29.95 -0.70 0 0 325 0
26FEB26 130.00 P 0.00 0.00 0.00 32.45 -0.70 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 34.95 -0.69 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.45 -0.69 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.95 -0.69 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.45 -0.69 0 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 44.95 -0.69 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.45 -0.65 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.95 -0.69 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 52.45 -0.65 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 54.95 -0.65 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 57.45 -0.69 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 59.95 -0.69 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 62.45 -0.69 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 64.95 -0.69 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 67.45 -0.65 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 69.95 -0.65 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 72.45 -0.65 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 74.95 -0.69 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 77.45 -0.69 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 79.95 -0.68 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 82.45 -0.68 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 53 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30MAR26 60.00 P 0.09 0.09 0.09 0.01 0.00 41 5 1,099 -5
30MAR26 62.50 P 0.12 0.12 0.12 0.01 0.00 38 5 228 0
30MAR26 65.00 P 0.15 0.15 0.15 0.02 0.00 37 5 690 0
30MAR26 67.50 P 0.18 0.18 0.18 0.03 0.00 36 2 487 -2
30MAR26 70.00 P 0.24 0.24 0.24 0.05 -0.01 35 2 2,600 -2
30MAR26 72.50 P 0.29 0.29 0.29 0.10 -0.02 35 5 484 -1
30MAR26 75.00 P 0.37 0.38 0.37 0.19 -0.03 35 10 10,460 -1
30MAR26 77.50 P 0.00 0.00 0.00 0.33 -0.05 35 0 6,702 0
30MAR26 80.00 P 0.00 0.00 0.00 0.55 -0.06 35 0 7,770 0
30MAR26 82.50 P 0.91 0.95 0.91 0.85 -0.09 35 140 5,080 -112
30MAR26 85.00 P 1.41 1.41 1.23 1.28 -0.12 35 102 28,140 +41
30MAR26 87.50 P 1.77 1.79 1.77 1.79 -0.17 35 123 3,700 -100
30MAR26 90.00 P 2.36 2.45 2.31 2.44 -0.19 34 95 22,123 +13
30MAR26 92.50 P 3.12 3.32 3.12 3.23 -0.29 34 24 4,958 +7
30MAR26 95.00 P 4.04 4.34 4.00 4.24 -0.35 34 628 19,918 -186
30MAR26 97.50 P 5.31 5.52 5.20 5.45 -0.35 34 147 9,617 -103
30MAR26 100.00 P 6.62 6.94 6.62 6.88 -0.47 34 106 25,295 +60
30MAR26 102.50 P 0.00 0.00 0.00 8.45 -0.50 34 0 7,419 0
30MAR26 105.00 P 10.00 10.31 9.80 10.13 -0.75 34 127 25,506 -67
30MAR26 107.50 P 0.00 0.00 0.00 12.01 -0.41 35 0 1,448 0
30MAR26 110.00 P 0.00 0.00 0.00 13.95 -0.84 35 0 20,398 0
30MAR26 112.50 P 0.00 0.00 0.00 16.03 -0.28 35 0 2,655 0
30MAR26 115.00 P 0.00 0.00 0.00 18.20 -1.05 35 4,000 4,585 -1,344
30MAR26 117.50 P 0.00 0.00 0.00 20.69 -0.89 38 2,500 2,349 -1,420
30MAR26 120.00 P 0.00 0.00 0.00 22.94 -0.20 37 0 7,677 0
30MAR26 122.50 P 0.00 0.00 0.00 25.27 -0.97 38 0 3,394 0
30MAR26 125.00 P 0.00 0.00 0.00 27.61 -0.63 37 0 1,163 0
30MAR26 127.50 P 0.00 0.00 0.00 30.06 -0.91 38 0 2,145 0
30MAR26 130.00 P 0.00 0.00 0.00 32.47 -0.81 37 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 34.95 -0.70 0 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 37.45 -0.69 0 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 39.95 -0.69 0 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 42.45 -0.69 0 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 44.95 -0.69 0 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 47.45 -0.69 0 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 49.95 -0.69 0 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 52.45 -0.65 0 0 187 -1,625
30MAR26 152.50 P 0.00 0.00 0.00 54.95 -0.65 0 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 57.45 -0.69 0 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 59.95 -0.69 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.45 -0.69 0 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 64.95 -0.69 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 67.45 -0.65 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 69.95 -0.65 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.45 -0.65 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.95 -0.69 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 77.45 -0.69 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.95 -0.68 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 82.45 -0.68 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.95 -0.68 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 87.45 -0.63 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 89.95 -0.68 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 92.45 -0.55 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 94.95 -0.68 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 97.45 -0.68 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 99.95 -0.55 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 102.45 -0.55 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 107.45 -0.64 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 112.45 -0.55 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 117.45 -0.55 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 122.45 -0.62 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 127.45 -0.67 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 132.45 -0.63 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 137.45 -0.67 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 142.45 -0.55 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 147.45 -0.67 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 152.45 -0.67 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 157.45 -0.55 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 162.45 -0.66 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 167.45 -0.55 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 172.45 -0.55 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 177.45 -0.66 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 182.45 -0.55 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 187.45 -0.66 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 192.45 -0.55 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 197.45 -0.55 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 202.45 -0.65 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 212.45 -0.65 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 222.45 -0.55 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 36 0 36 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 0.00 35 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 6 0
29APR26 67.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 11 0
29APR26 70.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 203 0
29APR26 72.50 P 0.00 0.00 0.00 0.27 -0.02 34 0 9 0
29APR26 75.00 P 0.00 0.00 0.00 0.44 -0.03 34 0 45 0
29APR26 77.50 P 0.80 0.80 0.80 0.68 -0.04 35 6 241 +6
29APR26 80.00 P 1.06 1.07 1.06 1.00 -0.06 35 200 2,116 +174
29APR26 82.50 P 0.00 0.00 0.00 1.39 -0.11 34 0 292 0
29APR26 85.00 P 1.82 1.90 1.82 1.84 -0.18 34 47 419 +12
29APR26 87.50 P 2.35 2.50 2.34 2.46 -0.19 34 983 1,802 +920
29APR26 90.00 P 3.10 3.30 3.05 3.24 -0.16 34 77 2,119 +1
29APR26 92.50 P 3.91 4.11 3.91 4.15 -0.19 34 1,011 2,141 +981
29APR26 95.00 P 5.07 5.21 5.07 5.19 -0.27 33 18 4,269 -13
29APR26 97.50 P 6.46 6.50 6.06 6.43 -0.35 34 176 4,039 +96
29APR26 100.00 P 0.00 0.00 0.00 7.87 -0.40 34 0 665 0
29APR26 102.50 P 9.34 9.34 9.34 9.46 -0.49 34 4 266 +4
29APR26 105.00 P 0.00 0.00 0.00 11.21 -0.49 35 0 118 0
29APR26 107.50 P 0.00 0.00 0.00 12.96 -0.59 35 2 24 +2
29APR26 110.00 P 0.00 0.00 0.00 14.73 -0.38 34 0 124 0
29APR26 112.50 P 0.00 0.00 0.00 16.68 -0.94 34 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 19.21 -0.56 37 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 21.37 -0.64 38 0 120 0
29APR26 120.00 P 0.00 0.00 0.00 23.53 -0.77 38 0 31 0
29APR26 122.50 P 0.00 0.00 0.00 25.78 -0.85 38 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 28.06 -0.83 38 0 31 0
29APR26 127.50 P 0.00 0.00 0.00 30.32 -0.97 38 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 32.78 -0.87 39 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 35.16 -0.86 39 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 37.53 -0.91 38 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 39.95 -0.94 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 42.45 -0.94 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 44.95 -0.92 0 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 47.45 -0.94 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 49.95 -0.76 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 52.45 -0.95 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 39 0 158 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 37 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 0.00 37 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 0.00 37 0 1,032 0
29JUN26 62.50 P 0.00 0.00 0.00 0.22 0.00 37 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.34 -0.01 37 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 0.51 -0.01 37 0 749 0
29JUN26 70.00 P 0.00 0.00 0.00 0.72 -0.02 37 0 1,390 0
29JUN26 72.50 P 0.00 0.00 0.00 1.00 -0.02 37 0 504 0
29JUN26 75.00 P 1.50 1.50 1.50 1.37 -0.03 37 1 9,402 +1
29JUN26 77.50 P 1.77 1.77 1.77 1.81 -0.04 37 2 1,186 +2
29JUN26 80.00 P 2.38 2.38 2.38 2.31 -0.07 37 1 10,059 0
29JUN26 82.50 P 2.80 2.80 2.80 2.87 -0.11 36 9 1,899 0
29JUN26 85.00 P 3.42 3.42 3.42 3.51 -0.15 36 12 2,633 +12
29JUN26 87.50 P 4.13 4.30 4.13 4.30 -0.14 36 20 1,537 +20
29JUN26 90.00 P 5.01 5.24 5.01 5.22 -0.15 36 25 6,295 0
29JUN26 92.50 P 6.00 6.00 6.00 6.21 -0.20 36 12 3,615 +12
29JUN26 95.00 P 7.13 7.50 7.13 7.36 -0.25 36 18 14,998 +15
29JUN26 97.50 P 8.28 8.70 8.28 8.66 -0.29 36 466 7,470 +76
29JUN26 100.00 P 10.16 10.42 10.12 10.05 -0.37 36 462 15,391 -332
29JUN26 102.50 P 11.23 11.23 11.23 11.65 -0.37 36 1 5,245 +1
29JUN26 105.00 P 0.00 0.00 0.00 13.31 -0.24 37 0 18,532 0
29JUN26 107.50 P 0.00 0.00 0.00 15.08 -0.42 37 0 3,520 0
29JUN26 110.00 P 16.90 16.90 16.90 16.89 -0.61 37 1 10,649 -1
29JUN26 112.50 P 0.00 0.00 0.00 18.72 -0.58 37 0 1,146 0
29JUN26 115.00 P 0.00 0.00 0.00 20.85 -0.56 38 0 11,572 0
29JUN26 117.50 P 0.00 0.00 0.00 22.89 -0.55 39 0 700 0
29JUN26 120.00 P 24.50 24.50 24.50 24.98 -0.62 39 1 5,972 0
29JUN26 122.50 P 0.00 0.00 0.00 27.08 -0.70 39 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 29.27 -0.67 40 0 5,542 0
29JUN26 127.50 P 0.00 0.00 0.00 31.48 -0.85 40 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 33.50 -1.09 39 0 443 0
29JUN26 132.50 P 0.00 0.00 0.00 35.97 -0.89 40 0 768 0
29JUN26 135.00 P 37.99 37.99 37.99 38.42 -0.76 42 30 1,723 0
29JUN26 137.50 P 0.00 0.00 0.00 40.47 -1.03 39 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 42.94 -0.88 41 0 828 0
29JUN26 142.50 P 0.00 0.00 0.00 45.31 -0.87 41 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 47.67 -0.88 40 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 50.04 -0.69 39 0 13 0
29JUN26 150.00 P 0.00 0.00 0.00 52.51 -0.89 40 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 54.95 -0.95 0 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 57.45 -0.94 0 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 59.95 -0.94 0 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 62.45 -0.94 0 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 64.95 -0.94 0 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 67.45 -0.94 0 0 549 0
29JUN26 167.50 P 0.00 0.00 0.00 69.95 -0.94 0 0 400 0
29JUN26 170.00 P 0.00 0.00 0.00 72.45 -0.94 0 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 74.95 -0.94 0 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 77.45 -0.93 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.95 -0.93 0 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 82.45 -0.94 0 0 62 0
29JUN26 182.50 P 0.00 0.00 0.00 84.95 -0.93 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.45 -0.93 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 89.95 -0.94 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 92.45 -0.94 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 94.95 -0.93 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 97.45 -0.93 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 99.95 -0.93 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 102.45 -0.93 0 0 0 0
29SEP26 50.00 P 0.48 0.48 0.45 0.13 0.00 39 29 604 +18
29SEP26 52.50 P 0.61 0.61 0.61 0.20 -0.01 38 8 103 +8
29SEP26 55.00 P 0.00 0.00 0.00 0.29 -0.02 38 0 99 0
29SEP26 57.50 P 0.81 0.81 0.81 0.43 -0.02 39 3 44 +1
29SEP26 60.00 P 0.00 0.00 0.00 0.60 -0.04 38 0 182 0
29SEP26 62.50 P 0.00 0.00 0.00 0.81 -0.05 38 0 251 0
29SEP26 65.00 P 1.46 1.46 1.46 1.10 -0.05 38 3 78 +3
29SEP26 67.50 P 0.00 0.00 0.00 1.44 -0.07 38 0 156 0
29SEP26 70.00 P 2.09 2.09 2.09 1.84 -0.07 39 20 1,484 +20
29SEP26 72.50 P 0.00 0.00 0.00 2.33 -0.10 39 0 191 0
29SEP26 75.00 P 0.00 0.00 0.00 2.87 -0.10 39 0 944 0
29SEP26 77.50 P 0.00 0.00 0.00 3.54 -0.10 39 0 1,167 0
29SEP26 80.00 P 4.25 4.25 4.25 4.16 -0.10 38 30 3,314 0
29SEP26 82.50 P 5.00 5.00 5.00 4.87 -0.13 38 30 2,526 0
29SEP26 85.00 P 0.00 0.00 0.00 5.70 -0.10 38 0 5,520 0
29SEP26 87.50 P 0.00 0.00 0.00 6.59 -0.18 38 0 1,336 0
29SEP26 90.00 P 7.43 7.66 7.36 7.60 -0.18 37 13 3,753 +2
29SEP26 92.50 P 8.71 8.71 8.71 8.73 -0.18 37 1 2,667 -1
29SEP26 95.00 P 9.60 9.90 9.60 9.96 -0.22 37 96 5,834 +96
29SEP26 97.50 P 10.92 11.21 10.92 11.28 -0.24 38 2 2,590 0
29SEP26 100.00 P 12.15 12.74 12.15 12.64 -0.32 37 1,608 4,971 +1,516
29SEP26 102.50 P 0.00 0.00 0.00 14.20 -0.30 38 0 4,007 0
29SEP26 105.00 P 15.60 15.60 15.60 15.79 -0.25 38 4 2,925 +4
29SEP26 107.50 P 17.38 17.48 17.38 17.49 -0.63 38 2 962 -2
29SEP26 110.00 P 0.00 0.00 0.00 19.35 -0.49 39 0 1,674 0
29SEP26 112.50 P 0.00 0.00 0.00 21.16 -0.60 39 0 371 0
29SEP26 115.00 P 22.63 22.63 22.63 23.05 -0.60 39 1 1,050 +1
29SEP26 117.50 P 0.00 0.00 0.00 24.90 -0.71 39 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 26.84 -0.21 39 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 28.98 -0.66 40 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 31.01 -0.69 40 0 591 0
29SEP26 127.50 P 0.00 0.00 0.00 33.13 -0.69 41 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 35.23 -0.71 41 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 37.41 -0.72 41 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 39.59 -0.73 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 41.80 -0.47 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 44.03 -0.72 41 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 46.28 -0.78 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.55 -0.80 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 50.84 -0.81 41 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 53.13 -0.80 41 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 55.23 -1.08 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 57.81 -0.85 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 60.05 -1.00 38 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 62.50 -0.99 38 0 0 0
30DEC26 72.50 P 3.73 3.73 3.73 3.63 -0.10 40 1 214 +1
30DEC26 75.00 P 0.00 0.00 0.00 4.29 -0.05 39 0 151 0
30DEC26 77.50 P 0.00 0.00 0.00 5.05 -0.09 40 0 182 0
30DEC26 80.00 P 5.77 5.77 5.77 5.78 -0.12 39 18 2,633 0
30DEC26 82.50 P 0.00 0.00 0.00 6.64 -0.04 39 0 369 0
30DEC26 85.00 P 7.35 7.49 7.35 7.54 -0.06 39 42 1,639 0
30DEC26 87.50 P 0.00 0.00 0.00 8.51 -0.19 39 0 548 0
30DEC26 90.00 P 9.66 9.66 9.66 9.57 -0.16 39 1 3,204 +1
30DEC26 92.50 P 0.00 0.00 0.00 10.72 -0.15 38 0 267 0
30DEC26 95.00 P 11.74 11.74 11.74 11.97 -0.18 38 95 1,330 +95
30DEC26 97.50 P 0.00 0.00 0.00 13.30 -0.15 38 0 849 0
30DEC26 100.00 P 0.00 0.00 0.00 14.70 -0.19 38 0 3,913 0
30DEC26 102.50 P 0.00 0.00 0.00 16.20 -0.27 38 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 17.77 -0.17 39 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 19.41 -0.17 39 0 159 0
30DEC26 110.00 P 0.00 0.00 0.00 21.09 -0.59 39 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 23.00 -0.50 39 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 24.82 -0.52 40 0 81 0
30DEC26 117.50 P 0.00 0.00 0.00 26.71 -0.54 40 0 60 0
30DEC26 120.00 P 28.00 28.00 28.00 28.55 -0.40 40 2 80 +2
30DEC26 122.50 P 0.00 0.00 0.00 30.58 -0.58 40 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 32.56 -0.61 40 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 34.57 -0.63 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.00 -0.47 39 0 81 0
30DEC26 132.50 P 0.00 0.00 0.00 38.72 -0.66 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.75 -0.73 41 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 42.89 -0.74 41 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 45.13 -0.70 41 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 47.31 -0.72 41 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 49.51 -0.73 41 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 51.74 -0.74 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 53.71 -1.02 40 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 56.24 -0.77 41 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 58.52 -0.78 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 60.81 -0.80 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 63.12 -2.20 41 0 167 0
TOTAL PUT 25,777 653,279 -897
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$ 12.88
29JAN26 8.75 C 0.00 0.00 0.00 4.19 +0.10 186 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.95 +0.10 181 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.68 +0.08 157 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.44 +0.09 152 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.19 +0.09 141 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.94 +0.09 131 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.39 +0.04 71 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.90 +0.05 68 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.41 +0.07 57 0 1 0
29JAN26 12.00 C 0.00 0.00 0.00 0.93 +0.05 47 0 95 0
29JAN26 12.50 C 0.00 0.00 0.00 0.49 +0.03 38 0 76 0
29JAN26 13.00 C 0.19 0.19 0.19 0.19 -0.01 36 5 394 0
29JAN26 13.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 299 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 456 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 226 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 108 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 124 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 139 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.19 +0.08 72 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.95 +0.08 70 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.68 +0.06 59 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.44 +0.09 58 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.21 +0.10 59 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.96 +0.11 55 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.48 +0.09 50 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.96 +0.03 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.56 +0.06 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.16 +0.05 39 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.81 +0.03 37 0 164 0
26FEB26 13.00 C 0.54 0.54 0.54 0.54 +0.02 36 220 488 +220
26FEB26 13.50 C 0.00 0.00 0.00 0.35 +0.02 37 0 249 0
26FEB26 14.00 C 0.00 0.00 0.00 0.22 +0.01 37 0 391 0
26FEB26 14.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 0.00 37 0 520 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 0.00 37 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 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 45 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.17 +0.04 60 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.92 +0.04 55 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.67 +0.04 49 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.42 +0.04 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.17 +0.04 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.92 +0.04 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.68 +0.04 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.43 +0.04 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.24 +0.13 58 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.97 +0.10 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.73 +0.10 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.49 +0.08 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.25 +0.08 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.02 +0.08 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.57 +0.10 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.11 +0.04 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.74 +0.05 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.39 +0.05 39 0 0 0
30MAR26 12.50 C 1.04 1.04 1.04 1.08 +0.05 39 7 37 0
30MAR26 13.00 C 0.00 0.00 0.00 0.84 +0.04 39 0 1,029 0
30MAR26 13.50 C 0.00 0.00 0.00 0.64 +0.04 39 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 0.47 +0.01 39 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 0.34 +0.01 39 0 1,726 0
30MAR26 15.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.17 +0.01 39 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 0.00 39 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 0.00 40 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 +0.01 41 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 48 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 59 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.26 +0.10 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.02 +0.11 46 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.79 +0.10 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.55 +0.09 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.32 +0.09 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.10 +0.09 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.67 +0.08 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.26 +0.06 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.86 +0.02 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.54 +0.02 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.25 +0.02 38 0 2 0
29APR26 13.00 C 0.00 0.00 0.00 1.03 +0.03 39 0 558 0
29APR26 13.50 C 0.79 0.84 0.79 0.82 +0.04 39 150 705 +150
29APR26 14.00 C 0.68 0.68 0.68 0.64 +0.02 39 100 745 +100
29APR26 14.50 C 0.52 0.52 0.52 0.50 +0.01 39 25 190 +25
29APR26 15.00 C 0.41 0.44 0.41 0.38 0.00 39 50 95 +50
29APR26 15.50 C 0.33 0.35 0.33 0.29 +0.01 39 125 185 +125
29APR26 16.00 C 0.28 0.28 0.28 0.22 +0.01 39 75 210 +75
29APR26 16.50 C 0.00 0.00 0.00 0.16 0.00 38 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.04 +0.09 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.80 +0.10 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.56 +0.10 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.31 +0.09 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.10 +0.11 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.87 +0.11 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.65 +0.10 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.43 +0.11 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.22 +0.11 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.81 +0.10 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.44 +0.11 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.02 +0.03 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.72 +0.03 38 0 0 0
29JUN26 12.50 C 1.50 1.50 1.50 1.45 -0.01 38 2 4 +2
29JUN26 13.00 C 0.00 0.00 0.00 1.25 +0.04 39 0 32 0
29JUN26 13.50 C 0.00 0.00 0.00 1.04 +0.03 39 0 405 0
29JUN26 14.00 C 0.00 0.00 0.00 0.85 +0.02 39 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.70 +0.02 39 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.57 +0.02 39 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.46 +0.01 39 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 +0.01 38 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 +0.01 39 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 +0.01 38 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 0.00 38 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 0.00 38 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 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 4.40 +0.15 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.14 +0.09 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.93 +0.10 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.70 +0.09 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.50 +0.09 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.29 +0.08 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.92 +0.09 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.56 +0.08 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.24 +0.04 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.95 +0.03 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.70 +0.03 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.47 +0.06 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.28 +0.06 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.12 +0.06 38 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.96 +0.04 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.84 +0.04 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.71 +0.01 37 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.62 +0.02 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 +0.01 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 +0.01 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.40 +0.10 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.14 +0.05 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.93 +0.04 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.72 +0.03 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.54 +0.03 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.35 +0.03 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.01 +0.02 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.69 +0.07 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.40 +0.08 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.12 0.00 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.90 +0.02 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.64 +0.02 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.45 +0.02 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.28 +0.01 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.14 +0.02 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 +0.02 35 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 +0.01 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 +0.02 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 0.00 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 0.00 36 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 0.00 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.47 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.41 0.00 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 +0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 0.00 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 0.00 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 0.00 36 0 2,000 0
TOTAL CALL 759 23,191 +747
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 250 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 262 0
29JAN26 12.00 P 0.04 0.04 0.04 0.02 -0.02 38 20 783 -20
29JAN26 12.50 P 0.11 0.11 0.09 0.10 -0.04 38 4 362 0
29JAN26 13.00 P 0.00 0.00 0.00 0.30 -0.07 36 0 133 0
29JAN26 13.50 P 0.00 0.00 0.00 0.67 -0.07 37 0 268 0
29JAN26 14.00 P 0.00 0.00 0.00 1.13 -0.08 39 0 85 0
29JAN26 14.50 P 0.00 0.00 0.00 1.63 -0.07 52 0 41 0
29JAN26 15.00 P 0.00 0.00 0.00 2.12 -0.04 0 0 164 0
29JAN26 15.50 P 0.00 0.00 0.00 2.62 -0.09 0 0 137 0
29JAN26 16.00 P 0.00 0.00 0.00 3.12 -0.09 0 0 86 0
29JAN26 16.50 P 0.00 0.00 0.00 3.62 -0.10 0 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 4.12 -0.10 0 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 4.62 -0.04 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.12 -0.04 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.62 -0.07 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.12 -0.04 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.62 -0.04 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.12 -0.04 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.12 -0.04 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.12 -0.04 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.12 -0.04 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 38 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 64 0
26FEB26 11.50 P 0.11 0.11 0.11 0.11 -0.01 37 10 247 +10
26FEB26 12.00 P 0.22 0.23 0.22 0.21 -0.03 36 24 348 -22
26FEB26 12.50 P 0.37 0.37 0.37 0.38 -0.04 36 2 144 0
26FEB26 13.00 P 0.63 0.63 0.63 0.63 -0.03 37 1 34 -1
26FEB26 13.50 P 0.94 0.94 0.94 0.93 -0.06 36 4 227 +4
26FEB26 14.00 P 0.00 0.00 0.00 1.31 -0.06 37 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 1.73 -0.07 38 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.18 -0.02 39 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.63 -0.08 35 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.12 -0.09 0 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.62 -0.10 0 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.12 -0.10 0 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 4.62 -0.09 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.12 -0.04 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.62 -0.07 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.12 -0.04 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.62 -0.04 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.12 -0.04 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.12 -0.04 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.12 -0.04 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.12 -0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 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 60 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 41 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 0.00 39 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 155 0
30MAR26 11.50 P 0.00 0.00 0.00 0.28 -0.02 38 0 104 0
30MAR26 12.00 P 0.42 0.42 0.41 0.42 -0.04 38 35 68 +35
30MAR26 12.50 P 0.00 0.00 0.00 0.61 -0.04 37 0 129 0
30MAR26 13.00 P 0.87 0.87 0.87 0.87 -0.04 38 5 1,061 0
30MAR26 13.50 P 0.00 0.00 0.00 1.17 -0.05 38 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.52 -0.06 39 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 1.90 -0.07 39 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 2.32 -0.07 40 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.73 -0.07 39 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.18 -0.08 38 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.64 -0.08 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.12 -0.10 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.62 -0.11 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.12 -0.04 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.62 -0.07 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.12 -0.04 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.62 -0.04 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.12 -0.04 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.12 -0.04 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.12 -0.04 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.12 -0.04 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.12 -0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.26 -0.02 38 0 52 0
29APR26 11.50 P 0.00 0.00 0.00 0.39 -0.03 38 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.55 -0.03 37 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.78 -0.02 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.01 -0.04 37 0 60 0
29APR26 13.50 P 0.00 0.00 0.00 1.31 -0.03 37 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 1.65 -0.03 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.01 -0.03 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.41 -0.07 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.82 -0.08 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.25 -0.10 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.70 -0.08 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.16 -0.08 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.63 -0.10 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 0.00 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 0.00 39 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 0.00 38 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 0.00 38 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.52 -0.01 38 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.69 -0.01 37 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.90 -0.01 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.14 0.00 37 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.41 -0.02 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.71 -0.01 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.03 -0.01 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.37 -0.05 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.74 -0.06 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.14 -0.07 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.56 -0.07 35 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 3.99 -0.08 34 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.43 -0.07 34 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.88 -0.07 33 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.34 -0.09 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.80 -0.09 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.26 -0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.73 -0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.21 -0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.17 -0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.14 -0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.12 -0.09 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.23 -0.04 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.37 -0.01 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 0.00 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.59 0.00 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.76 -0.01 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.97 -0.01 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.20 -0.01 38 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.43 -0.04 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.72 -0.04 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.01 -0.06 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.34 -0.07 38 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.73 -0.05 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.10 -0.05 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.49 -0.06 39 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.90 -0.06 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.31 -0.07 40 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.75 -0.07 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.18 -0.07 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.62 -0.07 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.07 -0.07 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.51 -0.10 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.98 -0.08 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.44 -0.07 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.38 -0.07 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.32 -0.07 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.27 -0.03 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 -0.01 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 -0.01 36 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.48 -0.01 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.54 -0.02 36 0 1,000 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 -0.01 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.89 -0.02 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.11 -0.01 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.35 -0.02 36 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.60 -0.03 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.90 -0.02 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.20 -0.03 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.54 -0.02 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.88 -0.03 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.25 -0.04 37 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.63 -0.04 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.03 -0.05 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.43 -0.06 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.84 +0.02 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.18 -0.07 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.62 -0.07 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.07 -0.07 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.51 -0.10 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.98 -0.08 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.44 -0.07 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.38 -0.07 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.32 -0.07 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.28 -0.04 35 0 0 0
TOTAL PUT 105 8,905 +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$ 36.24
23JAN26 26.00 C 0.00 0.00 0.00 10.24 +1.00 0 0 0 0
23JAN26 27.00 C 0.00 0.00 0.00 9.24 +1.00 0 0 0 0
23JAN26 28.00 C 0.00 0.00 0.00 8.24 +0.97 0 0 0 -1
23JAN26 29.00 C 0.00 0.00 0.00 7.24 +1.00 0 0 0 0
23JAN26 30.00 C 0.00 0.00 0.00 6.24 +1.00 0 0 0 -69
23JAN26 31.00 C 0.00 0.00 0.00 5.24 +1.00 0 0 0 0
23JAN26 32.00 C 0.00 0.00 0.00 4.24 +1.00 0 0 0 0
23JAN26 33.00 C 0.00 0.00 0.00 3.24 +1.00 0 0 0 0
23JAN26 34.00 C 2.05 2.40 2.05 2.24 +0.97 0 32 0 -34
23JAN26 35.00 C 0.90 1.43 0.89 1.24 +0.81 0 495 3 -322
23JAN26 36.00 C 0.19 0.53 0.09 0.24 +0.14 0 4,711 14 -2,397
23JAN26 37.00 C 0.04 0.08 0.01 0.00 -0.02 0 418 1,183 +13
23JAN26 38.00 C 0.01 0.01 0.01 0.00 -0.01 0 59 1,345 -59
23JAN26 39.00 C 0.01 0.01 0.01 0.00 -0.01 0 292 916 +155
23JAN26 40.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 1,564 -2
23JAN26 41.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 249 0
23JAN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
23JAN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
23JAN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
23JAN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
23JAN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
23JAN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 16.30 +1.05 221 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 15.30 +1.05 205 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 14.30 +1.05 189 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 13.30 +1.05 174 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.31 +1.06 164 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.31 +1.06 149 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 10.31 +1.06 135 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.31 +1.05 122 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.31 +1.04 109 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.31 +1.05 96 0 1,910 0
29JAN26 30.00 C 0.00 0.00 0.00 6.25 +0.99 0 0 1,889 0
29JAN26 31.00 C 0.00 0.00 0.00 5.26 +0.98 49 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 4.26 +0.95 40 0 300 0
29JAN26 33.00 C 0.00 0.00 0.00 3.27 +0.89 36 0 2,047 0
29JAN26 34.00 C 2.50 2.50 1.97 2.37 +0.88 42 63 221 -4
29JAN26 35.00 C 1.20 1.60 1.16 1.41 +0.61 31 596 2,148 -71
29JAN26 36.00 C 0.65 0.93 0.54 0.77 +0.36 34 3,624 2,711 +328
29JAN26 37.00 C 0.26 0.47 0.24 0.39 +0.19 37 3,525 11,933 -293
29JAN26 38.00 C 0.16 0.23 0.11 0.21 +0.12 41 4,002 6,306 +1,668
29JAN26 39.00 C 0.11 0.12 0.06 0.12 +0.07 46 1,072 5,006 +52
29JAN26 40.00 C 0.05 0.07 0.04 0.07 +0.05 50 640 12,433 -82
29JAN26 41.00 C 0.04 0.04 0.01 0.04 +0.03 53 379 7,260 +139
29JAN26 42.00 C 0.02 0.03 0.01 0.03 +0.02 59 15 8,762 0
29JAN26 43.00 C 0.02 0.02 0.02 0.02 +0.01 63 2 6,349 -2
29JAN26 44.00 C 0.01 0.01 0.01 0.01 0.00 63 11 5,721 -11
29JAN26 45.00 C 0.01 0.01 0.01 0.01 0.00 70 8 7,894 -8
29JAN26 46.00 C 0.01 0.01 0.01 0.01 0.00 76 3 8,717 -3
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 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 93 0 2,053 0
29JAN26 50.00 C 0.01 0.01 0.01 0.01 0.00 99 18 7,706 -18
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 112 0 3,863 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 124 0 6,725 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 135 0 3,756 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 146 0 14,355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 157 0 4,545 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 166 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 176 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 185 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 193 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 202 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 209 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 217 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 224 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 231 0 338 0
30JAN26 26.00 C 0.00 0.00 0.00 10.31 +1.05 125 0 0 0
30JAN26 27.00 C 0.00 0.00 0.00 9.32 +1.06 115 0 0 0
30JAN26 28.00 C 0.00 0.00 0.00 8.32 +1.05 103 0 0 0
30JAN26 29.00 C 0.00 0.00 0.00 7.33 +1.07 93 0 0 0
30JAN26 30.00 C 0.00 0.00 0.00 6.26 +0.99 52 0 0 0
30JAN26 31.00 C 0.00 0.00 0.00 5.26 +0.98 42 0 0 0
30JAN26 32.00 C 0.00 0.00 0.00 4.27 +0.95 42 0 0 0
30JAN26 33.00 C 0.00 0.00 0.00 3.30 +0.92 41 0 10 0
30JAN26 34.00 C 2.20 2.20 2.20 2.40 +0.85 42 3 1 -2
30JAN26 35.00 C 1.33 1.69 1.18 1.54 +0.70 37 208 121 -43
30JAN26 36.00 C 0.76 1.00 0.61 0.85 +0.39 35 879 368 -38
30JAN26 37.00 C 0.39 0.52 0.30 0.42 +0.19 36 1,013 1,317 +152
30JAN26 38.00 C 0.24 0.26 0.16 0.21 +0.09 38 626 538 +296
30JAN26 39.00 C 0.13 0.13 0.08 0.12 +0.05 43 173 216 +136
30JAN26 40.00 C 0.07 0.08 0.05 0.07 +0.03 46 146 404 +71
30JAN26 41.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 24 0
30JAN26 42.00 C 0.02 0.02 0.02 0.03 +0.02 54 1 34 +1
30JAN26 43.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 4 0
30JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 16.78 +1.06 145 0 925 0
26FEB26 21.00 C 0.00 0.00 0.00 15.38 +1.10 93 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.38 +1.12 86 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.39 +1.13 80 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.39 +1.12 73 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.40 +1.12 68 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.41 +1.11 63 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.42 +1.06 58 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.44 +1.09 53 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.46 +1.05 49 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.39 +0.92 36 0 69 0
26FEB26 31.00 C 0.00 0.00 0.00 5.45 +0.74 36 0 0 0
26FEB26 32.00 C 4.70 4.70 4.70 4.65 +0.90 40 3 11 +3
26FEB26 33.00 C 3.83 3.83 3.38 3.74 +0.87 36 58 80 +53
26FEB26 34.00 C 2.98 2.98 2.65 2.86 +0.67 32 8 143 -8
26FEB26 35.00 C 1.86 2.35 1.86 2.23 +0.62 33 836 2,308 +462
26FEB26 36.00 C 1.42 1.73 1.38 1.64 +0.53 33 667 2,736 +223
26FEB26 37.00 C 0.92 1.25 0.92 1.19 +0.41 33 1,299 8,394 +416
26FEB26 38.00 C 0.70 0.90 0.68 0.85 +0.30 34 819 3,101 -86
26FEB26 39.00 C 0.45 0.64 0.45 0.60 +0.23 34 1,047 6,897 +446
26FEB26 40.00 C 0.35 0.46 0.35 0.41 +0.17 35 1,116 7,504 +3
26FEB26 41.00 C 0.34 0.34 0.26 0.28 +0.12 35 289 3,818 +105
26FEB26 42.00 C 0.24 0.26 0.20 0.18 +0.08 35 1,129 10,435 +17
26FEB26 43.00 C 0.17 0.21 0.16 0.12 +0.06 36 1,668 4,920 +942
26FEB26 44.00 C 0.15 0.17 0.12 0.08 +0.04 36 2,584 4,442 -855
26FEB26 45.00 C 0.11 0.14 0.10 0.06 +0.03 38 162 13,142 -26
26FEB26 46.00 C 0.10 0.11 0.10 0.04 +0.02 38 28 2,486 +24
26FEB26 47.00 C 0.09 0.09 0.06 0.03 +0.02 39 46 897 -13
26FEB26 48.00 C 0.06 0.06 0.06 0.02 +0.01 40 41 1,265 +1
26FEB26 49.00 C 0.05 0.06 0.05 0.01 0.00 39 83 1,026 +9
26FEB26 50.00 C 0.05 0.05 0.05 0.01 0.00 41 10 2,882 +5
26FEB26 52.50 C 0.02 0.02 0.02 0.01 0.00 46 109 2,362 -109
26FEB26 55.00 C 0.03 0.03 0.03 0.01 0.00 52 1 1,973 +1
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2,001 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 932 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 16.78 +1.06 101 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.43 +1.07 67 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.44 +1.08 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.46 +1.20 59 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.48 +1.20 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.42 +1.11 44 5,000 15,807 +5,000
30MAR26 26.00 C 0.00 0.00 0.00 10.54 +1.19 50 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 9.58 +1.17 47 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 8.62 +1.14 44 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 7.69 +1.11 42 0 25 0
30MAR26 30.00 C 6.11 6.11 6.11 6.77 +0.97 40 3 76 0
30MAR26 31.00 C 0.00 0.00 0.00 5.92 +0.94 39 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 5.25 +1.04 42 0 40 0
30MAR26 33.00 C 4.00 4.30 4.00 4.45 +0.94 40 205 534 +204
30MAR26 34.00 C 3.33 3.43 3.33 3.56 +0.76 35 2 644 -2
30MAR26 35.00 C 2.69 3.01 2.63 2.93 +0.64 35 108 21,696 -12
30MAR26 36.00 C 2.14 2.48 2.13 2.34 +0.50 34 410 4,885 +210
30MAR26 37.00 C 2.00 2.01 1.71 1.92 +0.46 35 413 3,997 +131
30MAR26 38.00 C 1.46 1.57 1.35 1.53 +0.36 35 800 5,935 +458
30MAR26 39.00 C 1.16 1.26 1.10 1.26 +0.31 36 294 9,397 -214
30MAR26 40.00 C 0.91 1.04 0.87 1.00 +0.25 36 717 22,244 -88
30MAR26 41.00 C 0.85 0.85 0.73 0.80 +0.22 37 411 5,607 +24
30MAR26 42.00 C 0.71 0.73 0.59 0.63 +0.18 37 1,908 5,775 +130
30MAR26 43.00 C 0.51 0.58 0.51 0.50 +0.15 37 2,092 5,440 +373
30MAR26 44.00 C 0.50 0.50 0.40 0.39 +0.12 38 142 10,383 +78
30MAR26 45.00 C 0.40 0.43 0.36 0.31 +0.10 38 385 11,178 +98
30MAR26 46.00 C 0.35 0.35 0.30 0.24 +0.08 38 148 3,047 +1
30MAR26 47.00 C 0.27 0.27 0.27 0.19 +0.06 39 80 4,245 0
30MAR26 48.00 C 0.26 0.26 0.25 0.15 +0.05 39 5,007 14,361 +4,998
30MAR26 49.00 C 0.21 0.21 0.20 0.12 +0.04 40 7 9,767 -5
30MAR26 50.00 C 0.19 0.21 0.18 0.10 +0.04 40 58 21,666 -21
30MAR26 52.50 C 0.16 0.16 0.14 0.06 +0.03 42 70 11,956 0
30MAR26 55.00 C 0.10 0.11 0.10 0.04 +0.02 43 17 26,921 0
30MAR26 57.50 C 0.08 0.08 0.08 0.02 +0.01 43 8 8,975 0
30MAR26 60.00 C 0.07 0.07 0.07 0.01 0.00 43 1 22,499 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5,862 0
30MAR26 65.00 C 0.03 0.03 0.02 0.01 0.00 49 17 8,817 -8
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5,401 0
30MAR26 70.00 C 0.04 0.04 0.03 0.01 0.00 55 310 14,113 0
30MAR26 72.50 C 0.07 0.07 0.07 0.01 0.00 58 2 3,652 0
30MAR26 75.00 C 0.02 0.02 0.02 0.01 0.00 60 30 3,658 +30
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 16.78 +1.06 82 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 15.53 +1.17 60 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.55 +1.19 57 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.58 +1.21 54 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.62 +1.20 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.66 +1.21 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.69 +1.16 46 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.75 +1.15 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.82 +1.11 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.92 +1.09 40 0 0 0
29APR26 30.00 C 7.05 7.05 7.05 7.05 +1.03 39 2 407 +2
29APR26 31.00 C 5.86 5.86 5.86 6.05 +0.80 34 1 1 0
29APR26 32.00 C 0.00 0.00 0.00 5.28 +0.75 34 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.57 +0.70 34 0 0 0
29APR26 34.00 C 3.79 3.79 3.79 3.98 +0.71 35 2 91 0
29APR26 35.00 C 3.17 3.23 3.17 3.35 +0.64 34 4 663 -4
29APR26 36.00 C 2.80 2.88 2.66 2.81 +0.54 34 111 455 +35
29APR26 37.00 C 2.30 2.36 2.23 2.36 +0.49 34 119 1,054 +72
29APR26 38.00 C 2.07 2.07 1.83 1.99 +0.42 35 927 2,134 +915
29APR26 39.00 C 0.00 0.00 0.00 1.70 +0.38 36 0 723 0
29APR26 40.00 C 1.32 1.43 1.27 1.45 +0.36 36 617 2,278 +380
29APR26 41.00 C 0.00 0.00 0.00 1.22 +0.32 37 0 371 0
29APR26 42.00 C 1.00 1.02 0.93 1.04 +0.30 37 841 1,915 -3
29APR26 43.00 C 0.87 0.87 0.82 0.88 +0.28 38 94 737 -93
29APR26 44.00 C 0.67 0.67 0.67 0.75 +0.26 38 43 454 +43
29APR26 45.00 C 0.62 0.68 0.59 0.64 +0.24 39 81 1,213 +3
29APR26 46.00 C 0.58 0.58 0.58 0.55 +0.22 40 77 396 +66
29APR26 47.00 C 0.51 0.51 0.45 0.47 +0.20 40 114 869 +5
29APR26 48.00 C 0.41 0.42 0.41 0.41 +0.19 41 37 957 0
29APR26 49.00 C 0.00 0.00 0.00 0.35 +0.17 41 0 142 0
29APR26 50.00 C 0.36 0.36 0.36 0.31 +0.16 42 5 2,017 0
29APR26 52.50 C 0.00 0.00 0.00 0.22 +0.13 43 0 2,423 0
29APR26 55.00 C 0.20 0.20 0.20 0.16 +0.10 45 1 537 0
29APR26 57.50 C 0.00 0.00 0.00 0.13 +0.09 47 0 2,370 0
29APR26 60.00 C 0.13 0.13 0.13 0.10 +0.07 48 3 134 +3
29APR26 62.50 C 0.00 0.00 0.00 0.08 +0.06 50 0 110 0
29APR26 65.00 C 0.00 0.00 0.00 0.07 +0.06 52 0 180 0
29APR26 67.50 C 0.00 0.00 0.00 0.06 +0.05 53 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.05 +0.04 54 0 271 0
29APR26 72.50 C 0.05 0.05 0.05 0.04 +0.03 55 110 110 +110
29APR26 75.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 253 0
29JUN26 20.00 C 0.00 0.00 0.00 16.78 +1.06 60 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 15.72 +1.23 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.76 +1.21 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.81 +1.21 48 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.86 +1.05 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.93 +1.17 44 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 11.01 +1.11 42 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 10.11 +1.09 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.23 +1.07 39 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 8.37 +0.99 38 0 15 0
29JUN26 30.00 C 7.50 7.50 7.50 7.56 +0.97 37 1 32 +1
29JUN26 31.00 C 7.27 7.27 6.80 6.59 +0.72 34 5 159 +2
29JUN26 32.00 C 0.00 0.00 0.00 5.90 +0.72 34 0 9 0
29JUN26 33.00 C 0.00 0.00 0.00 5.26 +0.73 34 0 0 0
29JUN26 34.00 C 4.80 4.80 4.80 4.73 +0.74 35 10 476 +10
29JUN26 35.00 C 4.00 4.00 4.00 4.11 +0.62 34 1 397 0
29JUN26 36.00 C 3.65 3.65 3.59 3.68 +0.58 35 3 583 0
29JUN26 37.00 C 3.00 3.00 3.00 3.23 +0.52 35 1 1,539 0
29JUN26 38.00 C 2.87 2.87 2.62 2.82 +0.50 35 425 5,215 +189
29JUN26 39.00 C 2.38 2.47 2.38 2.50 +0.44 36 46 1,362 +45
29JUN26 40.00 C 2.09 2.28 2.08 2.23 +0.41 36 139 3,358 +122
29JUN26 41.00 C 1.96 1.97 1.86 1.97 +0.40 37 151 657 +67
29JUN26 42.00 C 1.66 1.66 1.63 1.73 +0.37 37 32 5,181 +1
29JUN26 43.00 C 1.50 1.50 1.48 1.52 +0.34 37 30 2,757 -24
29JUN26 44.00 C 1.37 1.37 1.34 1.33 +0.32 37 131 3,922 +14
29JUN26 45.00 C 1.19 1.24 1.13 1.17 +0.30 38 196 11,855 +142
29JUN26 46.00 C 1.03 1.04 1.03 1.03 +0.28 38 6 1,713 +6
29JUN26 47.00 C 0.91 1.00 0.91 0.91 +0.26 38 37 1,803 0
29JUN26 48.00 C 0.00 0.00 0.00 0.80 +0.24 39 0 4,902 0
29JUN26 49.00 C 0.78 0.78 0.78 0.71 +0.23 39 20 2,756 +20
29JUN26 50.00 C 0.74 0.74 0.69 0.62 +0.20 39 38 24,121 +26
29JUN26 52.50 C 0.57 0.57 0.57 0.46 +0.17 40 1 4,303 -1
29JUN26 55.00 C 0.47 0.49 0.46 0.35 +0.15 41 13 10,665 -3
29JUN26 57.50 C 0.40 0.40 0.39 0.26 +0.12 41 4 3,546 0
29JUN26 60.00 C 0.33 0.34 0.33 0.20 +0.10 42 14 23,950 +14
29JUN26 62.50 C 0.00 0.00 0.00 0.16 +0.09 43 0 4,401 0
29JUN26 65.00 C 0.24 0.24 0.24 0.13 +0.07 44 1 14,022 +1
29JUN26 67.50 C 0.00 0.00 0.00 0.10 +0.06 44 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 +0.06 46 0 15,257 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 +0.05 46 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 +0.05 47 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 +0.04 48 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 1,121 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 286 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 187 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 926 0
29SEP26 20.00 C 0.00 0.00 0.00 17.01 +1.22 51 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 16.07 +1.20 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.14 +1.19 47 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 14.23 +1.17 45 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 13.33 +1.15 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.45 +1.09 42 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 11.60 +1.09 41 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 10.77 +1.03 41 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 9.96 +0.97 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 9.18 +0.92 39 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 8.53 +0.98 39 0 95 0
29SEP26 31.00 C 7.47 7.47 7.47 7.72 +0.85 38 1 93 +1
29SEP26 32.00 C 0.00 0.00 0.00 7.17 +0.68 38 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 6.55 +0.79 38 0 73 0
29SEP26 34.00 C 0.00 0.00 0.00 5.79 +0.65 36 0 7 0
29SEP26 35.00 C 5.84 5.84 5.84 5.20 +0.50 35 2 100 0
29SEP26 36.00 C 4.54 4.78 4.54 4.80 +0.91 36 126 4,267 +15
29SEP26 37.00 C 4.28 4.28 4.28 4.36 +0.60 36 2 474 +1
29SEP26 38.00 C 3.63 3.80 3.63 3.97 +0.57 36 504 1,732 +147
29SEP26 39.00 C 0.00 0.00 0.00 3.61 +0.53 37 1,000 5,895 +1,000
29SEP26 40.00 C 3.29 3.33 3.22 3.31 +0.51 37 24 2,856 +4
29SEP26 41.00 C 0.00 0.00 0.00 3.00 +0.46 37 0 984 0
29SEP26 42.00 C 2.70 2.73 2.64 2.72 +0.40 37 101 990 -2
29SEP26 43.00 C 2.49 2.49 2.49 2.46 +0.32 37 95 1,530 +15
29SEP26 44.00 C 2.24 2.24 2.19 2.22 +0.23 37 97 2,757 0
29SEP26 45.00 C 2.05 2.05 2.05 2.01 +0.16 37 8 2,999 +5
29SEP26 46.00 C 1.85 1.85 1.85 1.82 +0.10 38 2 1,424 +1
29SEP26 47.00 C 1.72 1.72 1.72 1.65 +0.04 38 10 1,399 +10
29SEP26 48.00 C 1.57 1.63 1.57 1.49 -0.01 38 2 1,959 +1
29SEP26 49.00 C 1.51 1.51 1.45 1.35 -0.06 38 12 2,387 +10
29SEP26 50.00 C 1.35 1.42 1.35 1.22 -0.11 38 6 17,181 +6
29SEP26 52.50 C 1.08 1.15 1.08 0.96 -0.20 38 31 3,005 0
29SEP26 55.00 C 0.92 0.92 0.92 0.75 -0.27 39 31 4,513 0
29SEP26 57.50 C 0.00 0.00 0.00 0.59 -0.32 39 0 448 0
29SEP26 60.00 C 0.72 0.72 0.66 0.47 -0.36 39 20 6,763 +20
29SEP26 62.50 C 0.63 0.64 0.63 0.38 -0.38 40 190 935 +190
29SEP26 65.00 C 0.00 0.00 0.00 0.30 -0.40 40 0 2,599 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 -0.42 40 0 302 0
29SEP26 70.00 C 0.00 0.00 0.00 0.20 -0.43 41 0 392 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 -0.44 41 0 318 0
29SEP26 75.00 C 0.33 0.33 0.33 0.13 -0.45 41 3 1,069 -3
29SEP26 77.50 C 0.00 0.00 0.00 0.11 -0.45 42 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 -0.46 42 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 -0.46 43 0 1,013 0
29SEP26 85.00 C 0.21 0.21 0.21 0.07 -0.46 43 6 281 0
30DEC26 20.00 C 0.00 0.00 0.00 17.34 +1.20 49 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 16.43 +1.18 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.54 +1.16 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.67 +1.15 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.82 +1.10 43 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 12.99 +1.09 42 0 14 0
30DEC26 26.00 C 0.00 0.00 0.00 12.18 +1.08 41 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.39 +1.05 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 10.63 +1.02 40 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 10.08 +1.18 41 0 2 0
30DEC26 30.00 C 9.00 9.00 9.00 9.33 +1.09 40 4 85 +3
30DEC26 31.00 C 0.00 0.00 0.00 8.59 +0.82 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 7.90 +0.88 38 0 70 0
30DEC26 33.00 C 0.00 0.00 0.00 7.30 +0.84 37 0 103 0
30DEC26 34.00 C 0.00 0.00 0.00 6.93 +0.73 39 0 6 0
30DEC26 35.00 C 6.82 6.82 6.82 6.42 +0.71 39 1 717 0
30DEC26 36.00 C 0.00 0.00 0.00 5.88 +0.79 38 0 2,127 0
30DEC26 37.00 C 5.15 5.29 5.10 5.29 +0.59 37 28 2,424 0
30DEC26 38.00 C 4.73 4.76 4.73 4.86 +0.54 37 6 2,265 +1
30DEC26 39.00 C 4.27 4.27 4.27 4.50 +0.58 37 2 1,306 -2
30DEC26 40.00 C 3.93 4.18 3.93 4.18 +0.50 37 12 703 +7
30DEC26 41.00 C 0.00 0.00 0.00 3.87 +0.48 37 0 434 0
30DEC26 42.00 C 3.56 3.56 3.56 3.59 +0.51 37 50 478 +50
30DEC26 43.00 C 3.35 3.35 3.33 3.33 +0.43 38 12 108 +2
30DEC26 44.00 C 3.03 3.03 3.03 3.11 +0.45 38 1 320 +1
30DEC26 45.00 C 2.94 2.94 2.72 2.87 +0.42 38 2,335 2,840 +2,269
30DEC26 46.00 C 2.70 2.70 2.60 2.69 +0.44 38 3 15 +2
30DEC26 47.00 C 2.46 2.46 2.46 2.49 +0.43 38 1 183 0
30DEC26 48.00 C 2.25 2.34 2.25 2.31 +0.41 39 12 126 0
30DEC26 49.00 C 2.09 2.14 2.09 2.15 +0.41 39 3 140 -1
30DEC26 50.00 C 2.05 2.05 1.93 1.99 +0.39 39 86 893 +66
30DEC26 52.50 C 1.70 1.78 1.70 1.66 +0.36 39 60 1,368 +38
30DEC26 55.00 C 1.46 1.46 1.46 1.40 +0.35 40 2 1,488 -2
30DEC26 57.50 C 0.00 0.00 0.00 1.18 +0.27 40 0 71 0
30DEC26 60.00 C 1.07 1.19 1.07 1.00 +0.17 40 47 688 0
30DEC26 62.50 C 0.00 0.00 0.00 0.85 +0.09 41 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.73 +0.03 41 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.63 -0.03 42 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 0.54 -0.09 42 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.48 -0.12 43 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 -0.16 43 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.37 -0.19 43 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.33 -0.22 44 0 290 0
TOTAL CALL 63,097 835,420 +18,571
23JAN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
23JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
23JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
23JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
23JAN26 34.00 P 0.01 0.01 0.01 0.00 -0.03 0 86 617 -56
23JAN26 35.00 P 0.02 0.03 0.01 0.00 -0.21 0 234 841 -9
23JAN26 36.00 P 0.38 0.38 0.01 0.00 -0.87 0 2,296 797 +208
23JAN26 37.00 P 1.00 1.18 0.69 0.76 -1.03 0 141 0 -705
23JAN26 38.00 P 1.75 2.06 1.60 1.76 -1.02 0 345 0 -830
23JAN26 39.00 P 2.90 3.17 2.90 2.76 -1.00 0 19 0 -57
23JAN26 40.00 P 0.00 0.00 0.00 3.76 -1.00 0 0 0 -14
23JAN26 41.00 P 0.00 0.00 0.00 4.76 -1.01 0 0 0 0
23JAN26 42.00 P 0.00 0.00 0.00 5.76 -1.01 0 0 0 0
23JAN26 43.00 P 0.00 0.00 0.00 6.76 -1.01 0 0 0 0
23JAN26 44.00 P 0.00 0.00 0.00 7.76 -1.01 0 0 0 0
23JAN26 45.00 P 0.00 0.00 0.00 8.76 -1.01 0 0 0 0
23JAN26 46.00 P 0.00 0.00 0.00 9.76 -1.01 0 0 0 0
23JAN26 47.00 P 0.00 0.00 0.00 10.76 -1.01 0 0 0 0
23JAN26 48.00 P 0.00 0.00 0.00 11.76 -1.01 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 167 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 0.00 141 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 820 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 869 0
29JAN26 31.00 P 0.01 0.01 0.01 0.01 -0.01 54 10 1,078 0
29JAN26 32.00 P 0.03 0.03 0.03 0.01 -0.04 44 73 1,353 0
29JAN26 33.00 P 0.05 0.05 0.04 0.02 -0.10 39 23 3,315 -3
29JAN26 34.00 P 0.14 0.14 0.08 0.07 -0.19 37 574 3,630 -89
29JAN26 35.00 P 0.39 0.39 0.19 0.20 -0.36 35 1,626 10,295 +249
29JAN26 36.00 P 0.82 0.82 0.46 0.48 -0.68 32 2,584 8,888 -241
29JAN26 37.00 P 1.04 1.45 1.04 1.11 -0.78 35 462 8,706 +146
29JAN26 38.00 P 2.11 2.30 1.80 1.90 -0.94 37 2,622 11,130 -321
29JAN26 39.00 P 3.32 3.32 2.80 2.87 -0.99 47 108 9,668 -4
29JAN26 40.00 P 4.20 4.25 3.80 3.94 -0.82 65 23 10,117 -20
29JAN26 41.00 P 4.87 4.90 4.80 4.94 -0.99 77 42 2,538 -4
29JAN26 42.00 P 5.85 5.85 5.85 5.96 -1.00 89 2 3,740 0
29JAN26 43.00 P 7.02 7.02 7.02 6.77 -1.07 62 1 3,112 0
29JAN26 44.00 P 0.00 0.00 0.00 7.77 -1.10 70 0 1,049 0
29JAN26 45.00 P 0.00 0.00 0.00 8.77 -1.11 77 0 1,717 0
29JAN26 46.00 P 0.00 0.00 0.00 10.06 -0.81 140 0 883 0
29JAN26 47.00 P 0.00 0.00 0.00 10.76 -1.11 0 0 316 0
29JAN26 48.00 P 0.00 0.00 0.00 11.76 -1.11 0 0 458 0
29JAN26 49.00 P 0.00 0.00 0.00 12.76 -1.11 0 0 105 0
29JAN26 50.00 P 0.00 0.00 0.00 13.76 -1.11 0 0 134 0
29JAN26 52.50 P 0.00 0.00 0.00 16.26 -1.10 0 0 60 0
29JAN26 55.00 P 0.00 0.00 0.00 18.76 -1.10 0 0 212 0
29JAN26 57.50 P 0.00 0.00 0.00 21.26 -1.10 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 23.76 -1.10 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 26.26 -1.11 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 28.76 -1.10 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 31.26 -1.11 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 33.76 -1.09 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 36.26 -1.09 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 38.76 -1.11 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 41.27 -1.09 229 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 43.77 -1.09 238 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 46.27 -1.06 246 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 48.77 -1.09 254 0 0 0
30JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JAN26 30.00 P 0.01 0.01 0.01 0.01 0.00 59 5 5 +4
30JAN26 31.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 43 0
30JAN26 32.00 P 0.00 0.00 0.00 0.02 -0.04 45 6 118 +6
30JAN26 33.00 P 0.05 0.06 0.05 0.05 -0.09 43 45 193 -8
30JAN26 34.00 P 0.12 0.18 0.10 0.10 -0.19 38 289 358 +124
30JAN26 35.00 P 0.40 0.40 0.24 0.26 -0.37 36 980 880 +471
30JAN26 36.00 P 0.60 0.78 0.55 0.55 -0.70 33 33 91 +17
30JAN26 37.00 P 1.15 1.36 1.13 1.18 -0.79 37 15 17 +13
30JAN26 38.00 P 2.06 2.06 2.06 1.90 -0.96 34 5 17 +5
30JAN26 39.00 P 3.17 3.18 3.17 2.87 -0.99 43 10 16 +10
30JAN26 40.00 P 0.00 0.00 0.00 3.94 -0.84 61 0 3 0
30JAN26 41.00 P 0.00 0.00 0.00 4.94 -0.99 71 0 0 0
30JAN26 42.00 P 0.00 0.00 0.00 5.96 -1.00 83 0 0 0
30JAN26 43.00 P 0.00 0.00 0.00 6.77 -1.07 58 0 0 0
30JAN26 44.00 P 0.00 0.00 0.00 7.77 -1.10 65 0 0 0
30JAN26 45.00 P 0.00 0.00 0.00 8.77 -1.11 71 0 0 0
30JAN26 46.00 P 0.00 0.00 0.00 10.06 -0.81 129 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 300 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 13 0
26FEB26 27.00 P 0.04 0.04 0.04 0.01 -0.02 40 253 259 +253
26FEB26 28.00 P 0.06 0.07 0.06 0.02 -0.04 39 31 263 +21
26FEB26 29.00 P 0.09 0.09 0.09 0.04 -0.05 38 2 1,294 -2
26FEB26 30.00 P 0.13 0.13 0.10 0.08 -0.08 38 243 2,073 +224
26FEB26 31.00 P 0.16 0.19 0.16 0.13 -0.12 36 124 394 +14
26FEB26 32.00 P 0.32 0.32 0.23 0.23 -0.16 36 717 1,351 +242
26FEB26 33.00 P 0.41 0.45 0.37 0.37 -0.21 34 278 2,266 +3
26FEB26 34.00 P 0.70 0.70 0.55 0.56 -0.30 33 831 5,877 +56
26FEB26 35.00 P 0.95 1.01 0.83 0.86 -0.39 32 631 9,622 -70
26FEB26 36.00 P 1.25 1.47 1.21 1.25 -0.55 31 908 5,419 +126
26FEB26 37.00 P 1.78 2.10 1.78 1.80 -0.69 32 134 16,910 +63
26FEB26 38.00 P 2.41 2.77 2.37 2.51 -0.76 33 187 7,498 +51
26FEB26 39.00 P 3.30 3.58 3.20 3.23 -0.83 33 73 9,399 -9
26FEB26 40.00 P 4.06 4.06 4.06 4.06 -0.86 34 1 12,569 0
26FEB26 41.00 P 0.00 0.00 0.00 4.94 -0.99 34 0 3,424 0
26FEB26 42.00 P 0.00 0.00 0.00 5.96 -1.00 40 0 7,279 0
26FEB26 43.00 P 0.00 0.00 0.00 6.92 -0.92 42 0 2,456 0
26FEB26 44.00 P 0.00 0.00 0.00 7.78 -1.09 36 0 450 0
26FEB26 45.00 P 0.00 0.00 0.00 8.77 -1.11 37 0 281 0
26FEB26 46.00 P 0.00 0.00 0.00 10.06 -0.81 61 0 1,252 0
26FEB26 47.00 P 0.00 0.00 0.00 10.76 -1.11 0 0 332 0
26FEB26 48.00 P 0.00 0.00 0.00 11.76 -1.11 0 0 7 0
26FEB26 49.00 P 0.00 0.00 0.00 12.76 -1.11 0 0 9 0
26FEB26 50.00 P 0.00 0.00 0.00 13.76 -1.11 0 0 76 0
26FEB26 52.50 P 0.00 0.00 0.00 16.26 -1.10 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 18.76 -1.10 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 21.26 -1.10 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 23.76 -1.10 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 26.26 -1.11 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 28.76 -1.10 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 31.26 -1.11 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 33.76 -1.09 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 36.26 -1.09 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 38.76 -1.11 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 41.27 -1.09 109 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 43.77 -1.09 113 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 183 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 161 0
30MAR26 25.00 P 0.08 0.08 0.08 0.07 +0.03 47 5,004 16,618 +5,000
30MAR26 26.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 534 0
30MAR26 27.00 P 0.00 0.00 0.00 0.14 +0.02 44 0 387 0
30MAR26 28.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 533 0
30MAR26 29.00 P 0.26 0.26 0.25 0.26 -0.02 41 35 561 0
30MAR26 30.00 P 0.35 0.36 0.34 0.37 -0.04 40 333 1,373 +81
30MAR26 31.00 P 0.46 0.49 0.46 0.50 -0.09 39 130 1,528 +93
30MAR26 32.00 P 0.68 0.68 0.63 0.67 -0.16 38 45 2,690 +25
30MAR26 33.00 P 1.00 1.00 0.83 0.88 -0.23 37 336 8,406 +2
30MAR26 34.00 P 1.10 1.25 1.08 1.14 -0.31 35 252 8,751 +25
30MAR26 35.00 P 1.46 1.64 1.45 1.47 -0.41 34 290 29,313 +9
30MAR26 36.00 P 1.88 2.12 1.88 1.91 -0.52 34 423 5,889 +29
30MAR26 37.00 P 2.63 2.63 2.44 2.44 -0.62 34 215 7,907 +212
30MAR26 38.00 P 3.16 3.16 3.16 3.07 -0.75 34 40 15,301 0
30MAR26 39.00 P 3.91 4.00 3.79 3.79 -0.77 35 57 14,599 -36
30MAR26 40.00 P 3.97 4.66 3.97 4.56 -0.71 36 4 26,272 -1
30MAR26 41.00 P 0.00 0.00 0.00 5.36 -0.95 36 0 6,586 0
30MAR26 42.00 P 6.40 6.40 6.40 6.21 -1.00 37 5 17,864 +5
30MAR26 43.00 P 0.00 0.00 0.00 7.07 -1.03 37 0 5,623 0
30MAR26 44.00 P 0.00 0.00 0.00 8.05 -0.99 39 0 7,637 0
30MAR26 45.00 P 8.80 9.50 8.80 8.80 -1.16 32 4 5,959 +2
30MAR26 46.00 P 0.00 0.00 0.00 10.06 -1.01 46 0 1,760 0
30MAR26 47.00 P 0.00 0.00 0.00 10.82 -1.06 38 0 4,010 0
30MAR26 48.00 P 0.00 0.00 0.00 11.80 -1.07 39 5,000 7,549 +374
30MAR26 49.00 P 0.00 0.00 0.00 12.78 -1.17 40 0 4,824 0
30MAR26 50.00 P 0.00 0.00 0.00 13.77 -1.19 41 0 13,050 0
30MAR26 52.50 P 0.00 0.00 0.00 16.26 -1.20 0 0 8,364 0
30MAR26 55.00 P 0.00 0.00 0.00 18.76 -1.19 0 0 6,787 0
30MAR26 57.50 P 0.00 0.00 0.00 21.26 -1.19 0 0 724 0
30MAR26 60.00 P 0.00 0.00 0.00 23.76 -1.18 0 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 26.26 -1.18 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.76 -1.19 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.26 -1.19 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.76 -1.19 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.26 -1.17 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.76 -1.19 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.27 -1.18 85 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 43.77 -1.17 88 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 46.27 -1.17 91 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 48.77 -1.16 94 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 51.26 -1.17 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 53.76 -1.18 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 56.26 -1.18 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 58.76 -1.18 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 61.26 -1.18 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 63.76 -1.18 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 66.26 -1.17 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 68.76 -1.17 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 71.26 -1.18 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 73.76 -1.18 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 51 0
29APR26 26.00 P 0.00 0.00 0.00 0.10 0.00 38 0 16 0
29APR26 27.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
29APR26 28.00 P 0.30 0.30 0.30 0.19 -0.07 35 15 149 +15
29APR26 29.00 P 0.00 0.00 0.00 0.27 -0.12 34 0 33 0
29APR26 30.00 P 0.54 0.54 0.51 0.41 -0.16 35 20 1,680 +2
29APR26 31.00 P 0.68 0.68 0.65 0.59 -0.21 34 35 810 +25
29APR26 32.00 P 0.84 0.84 0.84 0.83 -0.25 35 1 2,126 +1
29APR26 33.00 P 1.25 1.25 1.09 1.10 -0.27 34 60 1,197 +54
29APR26 34.00 P 1.44 1.54 1.41 1.41 -0.40 34 10 2,591 +2
29APR26 35.00 P 1.95 1.97 1.80 1.80 -0.42 34 143 3,158 +58
29APR26 36.00 P 2.37 2.37 2.24 2.24 -0.53 33 134 2,735 +24
29APR26 37.00 P 0.00 0.00 0.00 2.80 -0.58 33 0 2,690 0
29APR26 38.00 P 3.58 3.58 3.58 3.43 -0.64 34 25 1,405 +25
29APR26 39.00 P 0.00 0.00 0.00 4.14 -0.60 35 1 2,102 +1
29APR26 40.00 P 5.00 5.10 5.00 4.89 -0.62 35 7 355 +7
29APR26 41.00 P 0.00 0.00 0.00 5.70 -0.85 36 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 6.52 -0.88 37 0 109 0
29APR26 43.00 P 0.00 0.00 0.00 7.33 -0.95 37 0 45 0
29APR26 44.00 P 8.22 8.22 8.22 8.20 -0.98 37 1 2 +1
29APR26 45.00 P 0.00 0.00 0.00 9.08 -0.99 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.06 -1.01 39 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 10.91 -1.08 37 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 11.84 -1.10 37 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 12.78 -1.17 35 0 22 0
29APR26 50.00 P 13.80 13.80 13.80 13.86 -1.10 42 2 231 +2
29APR26 52.50 P 0.00 0.00 0.00 16.30 -1.16 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.77 -1.18 44 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.26 -1.19 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.76 -1.18 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.26 -1.18 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.76 -1.19 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 31.26 -1.20 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 33.76 -1.20 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 36.26 -1.17 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 38.76 -1.19 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 41.27 -1.19 74 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 43.77 -1.17 77 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 187 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 140 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.05 33 0 294 0
29JUN26 26.00 P 0.37 0.39 0.37 0.17 -0.07 33 6 340 -6
29JUN26 27.00 P 0.00 0.00 0.00 0.26 -0.09 33 0 423 0
29JUN26 28.00 P 0.59 0.62 0.58 0.38 -0.13 33 271 1,054 +211
29JUN26 29.00 P 0.76 0.78 0.71 0.54 -0.17 34 166 1,280 +145
29JUN26 30.00 P 0.95 0.97 0.89 0.75 -0.21 34 297 2,296 +296
29JUN26 31.00 P 1.17 1.18 1.09 1.01 -0.24 34 528 1,395 +366
29JUN26 32.00 P 1.41 1.48 1.37 1.31 -0.29 34 431 3,342 +291
29JUN26 33.00 P 1.79 1.83 1.66 1.66 -0.31 35 4,224 6,462 +4,079
29JUN26 34.00 P 2.05 2.17 2.02 2.01 -0.38 34 840 10,265 +401
29JUN26 35.00 P 2.42 2.65 2.42 2.43 -0.44 34 84 10,182 +74
29JUN26 36.00 P 2.97 3.03 2.97 2.92 -0.52 34 8 5,785 +5
29JUN26 37.00 P 3.62 3.62 3.62 3.51 -0.51 34 50 11,929 +50
29JUN26 38.00 P 0.00 0.00 0.00 4.08 -0.59 34 0 10,521 0
29JUN26 39.00 P 4.89 4.89 4.89 4.81 -0.59 35 26 6,116 0
29JUN26 40.00 P 5.60 5.60 5.60 5.49 -0.66 35 1 11,064 +1
29JUN26 41.00 P 6.39 6.39 6.19 6.24 -0.59 36 300 9,044 -75
29JUN26 42.00 P 0.00 0.00 0.00 7.00 -0.86 36 0 2,357 0
29JUN26 43.00 P 0.00 0.00 0.00 7.81 -0.89 36 0 844 0
29JUN26 44.00 P 0.00 0.00 0.00 8.63 -0.92 37 0 3,126 0
29JUN26 45.00 P 9.59 9.59 9.59 9.68 -0.71 40 1 17,876 -1
29JUN26 46.00 P 0.00 0.00 0.00 10.34 -1.07 37 0 865 0
29JUN26 47.00 P 0.00 0.00 0.00 11.21 -1.01 37 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 12.12 -1.02 37 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 13.02 -1.01 37 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 13.94 -1.03 37 0 5,254 0
29JUN26 52.50 P 0.00 0.00 0.00 16.30 -1.16 36 0 3,110 0
29JUN26 55.00 P 0.00 0.00 0.00 18.81 -1.14 40 0 1,260 0
29JUN26 57.50 P 0.00 0.00 0.00 21.27 -1.18 41 0 697 0
29JUN26 60.00 P 0.00 0.00 0.00 23.76 -1.19 0 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 26.62 -1.13 60 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 28.76 -1.19 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 31.26 -1.20 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.76 -1.20 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 36.26 -1.17 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.76 -1.19 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.27 -1.19 62 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.77 -1.17 65 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.27 -1.17 67 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.77 -1.16 69 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.26 -1.18 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.76 -1.18 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 56.26 -1.18 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 58.76 -1.18 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 61.26 -1.18 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 63.76 -1.18 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 66.26 -1.17 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 68.76 -1.17 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 71.26 -1.18 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 73.76 -1.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.25 38 0 1,002 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.30 37 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.34 37 0 288 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 -0.38 37 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.35 -0.40 37 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.46 -0.44 37 0 198 0
29SEP26 26.00 P 0.00 0.00 0.00 0.61 -0.45 37 0 281 0
29SEP26 27.00 P 0.00 0.00 0.00 0.79 -0.45 37 0 487 0
29SEP26 28.00 P 1.05 1.05 1.04 0.99 -0.45 37 13 493 +10
29SEP26 29.00 P 0.00 0.00 0.00 1.22 -0.44 37 0 703 0
29SEP26 30.00 P 1.56 1.56 1.51 1.47 -0.45 36 14 1,255 +10
29SEP26 31.00 P 1.80 1.85 1.80 1.76 -0.42 36 111 564 -1
29SEP26 32.00 P 2.15 2.15 2.15 2.06 -0.44 36 26 1,316 +26
29SEP26 33.00 P 2.54 2.54 2.54 2.43 -0.38 35 1,030 3,417 +1,030
29SEP26 34.00 P 3.00 3.00 2.85 2.85 -0.39 35 235 1,314 +145
29SEP26 35.00 P 3.35 3.36 3.33 3.31 -0.40 35 39 3,045 +15
29SEP26 36.00 P 4.00 4.00 3.85 3.82 -0.44 35 29 14,967 +24
29SEP26 37.00 P 4.43 4.43 4.43 4.36 -0.49 35 2 5,192 -2
29SEP26 38.00 P 4.93 4.93 4.93 4.90 -0.57 35 1 3,886 0
29SEP26 39.00 P 5.44 5.44 5.44 5.58 -0.72 36 20 9,100 0
29SEP26 40.00 P 6.50 6.50 6.36 6.25 -0.76 36 3 4,267 +1
29SEP26 41.00 P 0.00 0.00 0.00 6.87 -0.66 35 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 7.72 -0.79 36 0 919 0
29SEP26 43.00 P 8.44 8.44 8.44 8.53 -0.75 37 75 2,518 +66
29SEP26 44.00 P 0.00 0.00 0.00 9.27 -0.82 37 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 10.07 -0.87 37 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 10.90 -0.89 37 0 345 0
29SEP26 47.00 P 0.00 0.00 0.00 11.72 -0.90 37 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 12.58 -0.95 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 13.44 -0.96 38 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 14.32 -0.98 38 0 9,276 0
29SEP26 52.50 P 0.00 0.00 0.00 16.57 -1.02 38 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 18.86 -1.09 36 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 21.34 -1.11 39 0 50 0
29SEP26 60.00 P 23.60 23.60 23.60 23.78 -1.17 39 3 266 +3
29SEP26 62.50 P 0.00 0.00 0.00 26.62 -1.13 51 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 28.76 -1.19 0 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 31.26 -1.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.76 -1.20 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.26 -1.17 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.76 -1.19 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.27 -1.19 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.77 -1.17 56 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.27 -1.17 58 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.77 -1.16 59 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.36 +0.02 44 0 127 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 -0.01 43 0 6 0
30DEC26 22.00 P 0.53 0.53 0.53 0.54 -0.02 42 2 8 +2
30DEC26 23.00 P 0.00 0.00 0.00 0.68 -0.03 42 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.81 -0.04 41 0 56 0
30DEC26 25.00 P 0.00 0.00 0.00 0.99 -0.02 41 0 1,170 0
30DEC26 26.00 P 0.00 0.00 0.00 1.18 -0.03 40 0 142 0
30DEC26 27.00 P 0.00 0.00 0.00 1.39 -0.06 40 0 88 0
30DEC26 28.00 P 1.51 1.51 1.51 1.63 -0.06 39 10 497 0
30DEC26 29.00 P 1.79 1.79 1.79 1.88 -0.12 39 10 261 0
30DEC26 30.00 P 2.01 2.09 2.00 2.18 -0.12 39 20 3,487 +12
30DEC26 31.00 P 0.00 0.00 0.00 2.48 -0.17 38 0 169 0
30DEC26 32.00 P 2.71 2.71 2.71 2.83 -0.19 38 3 2,387 +3
30DEC26 33.00 P 3.15 3.21 3.10 3.19 -0.22 37 300 729 +291
30DEC26 34.00 P 3.53 3.53 3.51 3.58 -0.28 37 96 594 +95
30DEC26 35.00 P 4.06 4.10 4.06 4.01 -0.35 36 99 3,121 +4
30DEC26 36.00 P 4.58 4.58 4.58 4.44 -0.47 36 4 2,169 +4
30DEC26 37.00 P 4.98 4.98 4.98 5.04 -0.44 36 9 3,157 +9
30DEC26 38.00 P 0.00 0.00 0.00 5.66 -0.41 36 0 1,522 0
30DEC26 39.00 P 0.00 0.00 0.00 6.24 -0.53 36 0 1,823 0
30DEC26 40.00 P 0.00 0.00 0.00 6.90 -0.69 36 0 1,922 0
30DEC26 41.00 P 0.00 0.00 0.00 7.60 -0.70 36 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 8.32 -0.75 37 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 9.08 -0.78 37 0 594 0
30DEC26 44.00 P 0.00 0.00 0.00 9.84 -0.78 37 0 82 0
30DEC26 45.00 P 0.00 0.00 0.00 10.61 -0.81 37 0 28 0
30DEC26 46.00 P 0.00 0.00 0.00 11.39 -0.84 37 0 211 0
30DEC26 47.00 P 0.00 0.00 0.00 12.20 -0.85 37 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 13.03 -0.88 38 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 13.87 -0.91 38 0 0 0
30DEC26 50.00 P 14.80 14.80 14.80 14.72 -0.93 38 3 20 +3
30DEC26 52.50 P 0.00 0.00 0.00 16.89 -0.87 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.13 -1.01 38 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 21.40 -1.07 36 0 0 0
30DEC26 60.00 P 24.30 24.30 24.30 23.78 -1.17 35 2 1,047 +2
30DEC26 62.50 P 0.00 0.00 0.00 26.62 -1.13 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.80 -1.16 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.27 -1.19 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.76 -1.20 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.26 -1.18 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.76 -1.19 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.27 -1.19 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.77 -1.17 51 0 0 0
TOTAL PUT 39,091 680,076 +13,490
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$ 21.40
29JAN26 10.00 C 0.00 0.00 0.00 11.52 -0.12 347 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 10.94 -0.22 267 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 10.41 -0.25 195 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 9.91 -0.22 182 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 9.41 -0.22 169 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.91 -0.22 157 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.41 -0.22 146 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.91 -0.23 135 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.41 -0.22 124 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 7.02 -0.14 195 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.41 -0.37 103 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 5.91 -0.23 94 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 5.45 -0.30 126 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 4.91 -0.27 75 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 4.41 -0.22 66 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 3.91 -0.22 58 0 5 0
29JAN26 18.00 C 0.00 0.00 0.00 3.51 -0.11 99 0 19 0
29JAN26 18.50 C 0.00 0.00 0.00 2.91 -0.32 42 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 2.44 -0.21 56 0 9 0
29JAN26 19.50 C 0.00 0.00 0.00 1.95 -0.24 49 0 16 0
29JAN26 20.00 C 1.50 1.50 1.50 1.45 -0.24 38 1 33 0
29JAN26 21.00 C 0.00 0.00 0.00 0.74 -0.22 46 0 13 0
29JAN26 22.00 C 0.32 0.36 0.32 0.29 -0.18 48 3 22 +1
29JAN26 23.00 C 0.00 0.00 0.00 0.09 -0.10 49 0 225 0
29JAN26 24.00 C 0.06 0.06 0.05 0.02 -0.04 49 3 70 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 14 0
29JAN26 26.00 C 0.02 0.02 0.02 0.01 0.00 68 1 12 -1
29JAN26 27.00 C 0.01 0.01 0.01 0.01 0.00 79 1 7 0
29JAN26 28.00 C 0.01 0.01 0.01 0.01 0.00 90 4 12 -4
29JAN26 29.00 C 0.01 0.01 0.01 0.01 0.00 100 4 15 -4
29JAN26 30.00 C 0.01 0.01 0.01 0.01 0.00 110 2 11 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 10.43 -0.26 54 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 9.96 -0.23 96 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 9.43 -0.30 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 8.93 -0.32 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.65 -0.04 117 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.92 -0.28 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.44 -0.27 49 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.02 -0.34 76 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.45 -0.33 50 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.93 -0.25 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.56 -0.19 65 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 4.98 -0.29 46 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.43 -0.44 0 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 3.98 -0.34 37 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 3.51 -0.40 37 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 3.06 -0.24 38 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 2.67 -0.39 40 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 2.30 -0.31 42 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 1.97 -0.22 43 0 11 0
26FEB26 21.00 C 0.00 0.00 0.00 1.40 -0.19 44 0 2 0
26FEB26 22.00 C 1.04 1.04 0.98 0.98 -0.16 46 3 16 +3
26FEB26 23.00 C 0.75 0.77 0.63 0.64 -0.16 46 5 5 -1
26FEB26 24.00 C 0.00 0.00 0.00 0.40 -0.12 46 0 7 0
26FEB26 25.00 C 0.40 0.40 0.38 0.24 -0.09 46 2 20 0
26FEB26 26.00 C 0.00 0.00 0.00 0.14 -0.06 46 0 4 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 -0.04 47 0 10 0
26FEB26 28.00 C 0.13 0.13 0.13 0.04 -0.03 46 3 6 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 3 0
26FEB26 31.00 C 0.06 0.06 0.06 0.01 0.00 49 1 6 +1
30MAR26 3.90 C 0.00 0.00 0.00 17.54 -0.28 170 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 17.53 -0.11 218 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 17.47 -0.14 228 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 17.27 -0.25 184 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 17.23 -0.22 208 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 17.06 -0.38 172 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 16.99 -0.36 186 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 16.94 -0.10 202 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 16.74 -0.21 147 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 16.73 -0.18 193 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 16.53 -0.30 124 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 16.43 -0.26 121 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 16.18 -0.30 112 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 16.09 -0.13 191 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 15.75 -0.15 159 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 15.43 -0.31 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 15.18 -0.22 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 14.93 -0.22 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 14.72 -0.16 126 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 14.50 -0.23 134 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 14.19 -0.29 85 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 13.94 -0.38 73 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 13.69 -0.34 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 13.44 -0.26 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 13.17 -0.37 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 12.94 -0.23 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.70 -0.22 76 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.53 -0.22 111 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.20 -0.20 64 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 11.94 -0.23 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 11.70 -0.40 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 11.53 -0.24 97 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 10.96 -0.20 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.47 -0.32 65 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 9.96 -0.35 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 9.45 -0.35 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.93 -0.34 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.67 -0.02 83 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 7.94 -0.26 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 7.58 -0.26 63 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.02 -0.34 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.73 -0.15 67 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.16 -0.30 56 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.58 -0.37 45 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 5.13 -0.33 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.85 -0.02 54 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.27 -0.16 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.85 -0.20 45 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 3.49 -0.24 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.15 -0.19 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.83 -0.30 47 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 2.53 -0.20 47 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.03 -0.14 49 1 39 +1
30MAR26 22.00 C 0.00 0.00 0.00 1.61 -0.15 50 0 57 0
30MAR26 23.00 C 0.00 0.00 0.00 1.26 -0.13 50 0 20 0
30MAR26 24.00 C 0.97 0.97 0.97 0.97 -0.11 51 2 10 0
30MAR26 25.00 C 0.00 0.00 0.00 0.72 -0.10 50 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.53 -0.08 50 1 3 +1
30MAR26 27.00 C 0.00 0.00 0.00 0.39 -0.07 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.28 -0.05 50 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 0.20 -0.04 50 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.14 -0.04 50 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.10 -0.03 50 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.06 -0.30 42 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.73 -0.26 53 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.16 -0.42 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.70 -0.37 43 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.31 -0.15 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.95 -0.29 48 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.57 -0.12 48 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.15 -0.24 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.80 -0.19 47 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.51 -0.15 48 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.21 -0.30 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.90 -0.21 48 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 2.44 -0.16 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.03 -0.14 50 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.67 -0.12 51 0 162 0
29APR26 24.00 C 0.00 0.00 0.00 1.36 -0.12 51 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.09 -0.10 51 0 243 0
29APR26 26.00 C 0.00 0.00 0.00 0.86 -0.09 51 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.68 -0.08 51 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.53 -0.07 50 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.42 -0.05 51 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.32 -0.05 50 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.25 -0.04 50 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 16.97 -0.22 140 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 16.86 -0.23 136 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 16.73 -0.24 126 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 16.70 -0.26 140 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 16.62 -0.23 141 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 16.23 -0.31 98 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 16.09 -0.13 126 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 15.75 -0.16 98 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 15.53 -0.21 104 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 15.36 -0.11 116 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 14.93 -0.38 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 14.86 -0.23 108 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 14.54 -0.20 91 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 14.30 -0.19 90 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 14.02 -0.30 79 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 13.89 -0.14 98 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 13.66 -0.20 97 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 13.32 -0.25 81 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 13.11 -0.08 85 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 12.93 -0.09 90 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 12.53 -0.27 64 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 12.42 -0.13 84 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.13 -0.19 77 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.72 -0.38 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.60 -0.27 68 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.20 -0.18 74 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.47 -0.32 0 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 10.10 -0.23 54 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 9.59 -0.22 49 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 9.10 -0.23 46 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 8.67 -0.23 50 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 8.20 -0.26 49 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 7.75 -0.27 49 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 7.31 -0.28 48 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 6.89 -0.26 49 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 6.47 -0.28 48 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 6.05 -0.28 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.73 -0.18 50 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 5.33 -0.27 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.98 -0.29 49 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 4.67 -0.23 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.38 -0.21 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.04 -0.22 49 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 3.80 -0.18 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.59 -0.18 51 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.08 -0.20 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.63 -0.20 51 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 2.28 -0.18 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.97 -0.14 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.68 -0.12 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.42 -0.11 52 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.20 -0.10 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.01 -0.08 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.85 -0.08 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.69 -0.07 51 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.60 -0.07 51 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 13.11 -0.22 72 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 12.93 -0.17 76 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 12.60 -0.20 66 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 12.42 -0.13 70 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 12.13 -0.19 64 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 11.78 -0.36 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 11.70 -0.17 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 11.20 -0.18 62 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 10.60 -0.28 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.12 -0.30 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.59 -0.33 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.28 -0.13 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.81 -0.25 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.37 -0.23 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.92 -0.27 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.56 -0.23 49 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 7.11 -0.30 47 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 6.75 -0.33 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.45 -0.11 49 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 6.13 -0.20 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.78 -0.20 49 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 5.45 -0.23 49 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.21 -0.14 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.84 -0.29 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.59 -0.22 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.37 -0.20 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.11 -0.22 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.75 -0.18 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 3.33 -0.17 50 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 2.98 -0.17 51 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 2.68 -0.16 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.41 -0.12 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.16 -0.09 52 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.90 -0.10 52 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 1.69 -0.08 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.50 -0.08 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.29 -0.06 51 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.18 -0.06 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 10.25 -0.32 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 9.87 -0.20 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.41 -0.24 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.00 -0.24 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.61 -0.23 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.19 -0.28 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 7.87 -0.19 49 0 0 0
30DEC26 15.00 C 7.55 7.55 7.55 7.48 -0.28 48 3 0 -3
30DEC26 15.50 C 0.00 0.00 0.00 7.14 -0.26 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.82 -0.23 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.55 -0.23 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.22 -0.22 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.98 -0.22 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.70 -0.22 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.42 -0.21 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.18 -0.20 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.95 -0.15 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.75 -0.16 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.35 -0.16 50 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.00 -0.08 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.62 -0.12 51 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 3.31 -0.17 51 0 0 0
30DEC26 25.00 C 3.35 3.35 3.20 3.07 -0.12 52 11 11 +11
30DEC26 26.00 C 0.00 0.00 0.00 2.78 -0.10 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.54 -0.09 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.29 -0.10 51 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.08 -0.08 51 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 1.90 -0.08 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.71 -0.08 51 0 0 0
TOTAL CALL 51 2,223 +5
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 241 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 227 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 201 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 188 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 175 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 164 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 152 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 141 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 130 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 120 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 110 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 64 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 77 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JAN26 18.00 P 0.02 0.02 0.02 0.01 0.00 64 1 103 +1
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29JAN26 19.00 P 0.03 0.03 0.02 0.01 -0.02 46 2 33 -1
29JAN26 19.50 P 0.03 0.03 0.03 0.03 -0.02 46 1 34 -1
29JAN26 20.00 P 0.12 0.12 0.06 0.09 -0.03 48 4 52 +1
29JAN26 21.00 P 0.35 0.35 0.26 0.34 -0.01 47 11 42 +6
29JAN26 22.00 P 0.00 0.00 0.00 0.91 +0.05 51 0 4 0
29JAN26 23.00 P 1.64 1.64 1.64 1.73 +0.13 56 2 193 -2
29JAN26 24.00 P 0.00 0.00 0.00 2.69 +0.24 70 0 1 0
29JAN26 25.00 P 0.00 0.00 0.00 3.63 +0.24 70 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.72 +0.34 110 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.74 +0.36 130 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.79 +0.30 155 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.60 +0.22 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.72 +0.34 166 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.63 +0.04 143 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 59 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 115 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 0.03 -0.01 45 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 16 0
26FEB26 17.50 P 0.05 0.05 0.05 0.08 -0.01 44 1 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 3 0
26FEB26 18.50 P 0.18 0.18 0.16 0.20 -0.02 45 6 29 +6
26FEB26 19.00 P 0.30 0.30 0.22 0.29 -0.02 45 8 17 +8
26FEB26 19.50 P 0.00 0.00 0.00 0.41 -0.01 45 0 67 0
26FEB26 20.00 P 0.51 0.51 0.51 0.56 0.00 45 1 19 +1
26FEB26 21.00 P 1.00 1.04 0.91 0.96 +0.03 45 6 9 +5
26FEB26 22.00 P 0.00 0.00 0.00 1.55 +0.07 47 0 2 0
26FEB26 23.00 P 2.15 2.15 2.15 2.24 +0.09 49 3 6 +3
26FEB26 24.00 P 0.00 0.00 0.00 3.02 +0.17 50 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.67 +0.03 37 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.83 +0.17 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.75 +0.29 58 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.79 +0.19 68 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.68 +0.29 63 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.72 +0.31 73 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.63 +0.04 66 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 0.00 153 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 151 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 0.00 137 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 135 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 77 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 49 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 50 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 0.00 50 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.07 0.00 50 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.10 0.00 49 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.14 0.00 49 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.20 0.00 49 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.27 0.00 49 0 21 0
30MAR26 17.50 P 0.00 0.00 0.00 0.36 +0.01 49 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 0.46 +0.01 49 0 8 0
30MAR26 18.50 P 0.00 0.00 0.00 0.59 +0.02 49 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.73 +0.03 49 0 2 0
30MAR26 19.50 P 0.88 0.88 0.88 0.89 +0.03 49 1 7 +1
30MAR26 20.00 P 1.05 1.06 1.05 1.08 +0.04 49 2 72 +1
30MAR26 21.00 P 1.45 1.45 1.45 1.54 +0.05 49 1 15 +1
30MAR26 22.00 P 0.00 0.00 0.00 2.11 +0.07 50 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 2.76 +0.09 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.49 +0.07 52 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 4.30 +0.11 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.17 +0.33 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.06 +0.19 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.92 +0.28 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.76 +0.09 53 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.79 +0.19 59 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.75 +0.11 61 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.12 0.00 50 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.16 0.00 49 0 3 0
29APR26 15.50 P 0.00 0.00 0.00 0.22 +0.01 50 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.29 +0.01 50 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.36 0.00 49 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.47 +0.02 50 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.58 +0.03 50 0 1 0
29APR26 18.00 P 0.00 0.00 0.00 0.71 +0.02 49 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.85 +0.03 49 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 1.02 +0.03 49 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.20 +0.04 49 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.41 +0.05 49 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.89 +0.06 49 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 2.46 +0.07 50 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 3.09 +0.07 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.84 +0.13 52 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.63 +0.12 53 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.41 +0.18 54 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.08 -0.05 49 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.11 +0.10 55 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.01 +0.27 56 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.93 +0.18 57 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.85 +0.21 57 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 69 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 51 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 0.00 50 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 0.00 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 0.00 50 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.22 +0.01 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.28 +0.01 51 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.35 +0.01 50 0 73 0
29JUN26 15.00 P 0.00 0.00 0.00 0.43 +0.01 50 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.54 +0.02 50 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.64 +0.01 50 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.77 +0.02 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.91 +0.02 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.07 +0.04 50 0 29 0
29JUN26 18.00 P 0.00 0.00 0.00 1.24 +0.03 50 0 61 0
29JUN26 18.50 P 0.00 0.00 0.00 1.41 +0.03 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.62 +0.04 50 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.83 +0.04 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.06 +0.06 50 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 2.59 +0.09 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.16 +0.07 50 0 500 0
29JUN26 23.00 P 0.00 0.00 0.00 3.80 +0.06 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.50 +0.08 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.22 +0.07 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.01 +0.20 52 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 6.80 +0.21 52 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.64 +0.24 53 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.50 +0.25 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.36 +0.25 54 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.26 +0.27 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 +0.01 51 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.19 0.00 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.25 +0.01 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 +0.01 50 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.39 +0.02 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.47 +0.02 50 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.57 +0.03 50 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.68 +0.03 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.79 +0.03 50 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.93 +0.03 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.07 +0.03 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.23 +0.05 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.41 +0.05 50 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.58 +0.04 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.78 +0.06 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.99 +0.06 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.22 +0.07 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.45 +0.08 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.72 +0.07 50 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.29 +0.08 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.90 +0.12 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.56 +0.15 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.24 +0.14 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.97 +0.15 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.75 +0.16 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.48 +0.11 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.30 +0.15 54 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.16 +0.18 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.01 +0.23 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.85 +0.19 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 +0.01 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 +0.02 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.51 +0.02 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 +0.02 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.71 +0.02 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.83 +0.03 50 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.96 +0.03 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.11 +0.04 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.25 +0.03 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.42 +0.04 50 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.60 +0.04 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.78 +0.04 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.98 +0.06 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.22 +0.08 50 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.46 +0.09 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.69 +0.08 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.95 +0.08 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.18 +0.04 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.78 +0.08 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.35 +0.04 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.10 +0.14 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.80 +0.21 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.50 +0.15 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.24 +0.14 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.01 +0.19 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.80 +0.16 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.61 +0.20 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.44 +0.22 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.28 +0.22 55 0 0 0
TOTAL PUT 50 2,901 +30
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$ 3.82
29JAN26 2.80 C 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.22 +0.02 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.12 +0.01 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.05 0.00 19 0 60 0
29JAN26 3.90 C 0.00 0.00 0.00 0.02 0.00 25 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 42 0 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 96 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.63 +0.02 26 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.53 +0.01 21 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.43 +0.01 17 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.12 +0.01 22 0 1 0
26FEB26 3.90 C 0.06 0.06 0.06 0.07 0.00 21 1 1 +1
26FEB26 4.00 C 0.03 0.03 0.03 0.04 0.00 21 131 313 +131
26FEB26 4.10 C 0.00 0.00 0.00 0.02 0.00 21 0 29 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 1.42 +0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.74 +0.02 25 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.65 +0.02 28 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.12 0.00 22 0 50 0
30MAR26 4.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 -0.01 24 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 -0.01 24 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 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 1.04 +0.02 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.87 +0.02 36 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.75 +0.01 23 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.66 +0.01 25 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.58 +0.01 27 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.33 0.00 23 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.27 +0.01 24 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.22 +0.01 25 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.17 +0.01 24 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.10 +0.01 24 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.04 0.00 24 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 0.00 24 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 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.96 0.00 21 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.87 0.00 24 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.78 0.00 24 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.69 0.00 23 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.61 0.00 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.53 0.00 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.45 0.00 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.19 0.00 24 0 20 0
29JUN26 4.10 C 0.13 0.13 0.13 0.16 +0.01 25 4 4 +4
29JUN26 4.20 C 0.00 0.00 0.00 0.12 0.00 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 +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 24 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 24 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 0.00 27 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.98 0.00 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.89 0.00 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.81 +0.01 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.73 0.00 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.65 0.00 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.57 0.00 25 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.50 0.00 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.43 0.00 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.38 0.00 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 0.00 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 0.00 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 0.00 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 0.00 25 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 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.01 24 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 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.07 -0.01 23 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.99 0.00 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.90 -0.01 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.82 0.00 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.74 -0.01 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.67 0.00 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.61 +0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.55 +0.01 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.50 +0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 +0.01 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
30DEC26 4.30 C 0.21 0.21 0.21 0.22 0.00 26 8 8 +8
30DEC26 4.40 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
TOTAL CALL 144 4,179 +144
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 25 0 198 0
29JAN26 3.80 P 0.04 0.04 0.04 0.04 -0.02 25 20 118 0
29JAN26 3.90 P 0.00 0.00 0.00 0.10 -0.02 26 0 242 0
29JAN26 4.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 18 0
29JAN26 4.10 P 0.00 0.00 0.00 0.29 -0.02 44 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.39 -0.02 54 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.49 -0.02 64 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.60 -0.01 85 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.69 -0.02 82 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.79 -0.02 91 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.90 -0.01 113 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.00 -0.01 122 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.10 -0.02 130 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.20 -0.02 138 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.44 -0.02 138 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.69 -0.03 154 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.94 -0.02 169 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 26 0 14 0
26FEB26 3.60 P 0.00 0.00 0.00 0.03 -0.01 24 0 85 0
26FEB26 3.70 P 0.00 0.00 0.00 0.06 -0.01 24 0 224 0
26FEB26 3.80 P 0.00 0.00 0.00 0.10 -0.01 24 0 89 0
26FEB26 3.90 P 0.00 0.00 0.00 0.15 -0.01 23 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.31 -0.01 27 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.40 -0.02 29 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.50 -0.02 34 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.60 -0.02 38 0 12 0
26FEB26 4.50 P 0.00 0.00 0.00 0.69 -0.03 37 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.79 -0.02 41 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.90 -0.01 50 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.00 -0.02 54 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.10 -0.02 58 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.20 -0.02 61 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.44 -0.03 62 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.69 -0.03 69 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.94 -0.03 76 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 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 42 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 31 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 0.00 26 0 352 0
30MAR26 3.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.07 -0.01 25 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.10 -0.02 24 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.20 -0.01 25 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.33 -0.02 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.41 -0.02 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.51 -0.01 28 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.60 -0.03 29 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.69 -0.03 28 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.80 -0.02 35 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.90 -0.02 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.00 -0.02 41 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.10 -0.02 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.20 -0.02 46 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.44 -0.03 47 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.69 -0.03 53 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.94 -0.03 58 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.19 -0.03 62 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.44 -0.03 67 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.70 -0.02 77 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.94 -0.03 75 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.19 -0.03 79 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.44 -0.03 83 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.69 -0.03 87 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.94 -0.03 90 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 32 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.14 0.00 26 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.18 0.00 25 0 250 0
29APR26 3.90 P 0.00 0.00 0.00 0.22 -0.02 24 0 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.44 0.00 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.71 -0.01 30 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.80 -0.03 30 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.90 -0.03 33 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.00 -0.03 35 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.10 -0.03 37 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 0.00 26 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 -0.01 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 -0.01 25 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
29JUN26 4.00 P 0.34 0.34 0.34 0.34 -0.01 25 50 30 -30
29JUN26 4.10 P 0.00 0.00 0.00 0.41 -0.02 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.64 -0.02 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.92 -0.02 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.01 -0.02 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.11 -0.02 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.22 -0.01 37 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 1.47 -0.01 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.72 0.00 46 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.96 -0.01 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.21 -0.01 51 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.46 -0.01 54 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.71 -0.01 57 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.96 -0.01 60 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.21 -0.01 63 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.46 -0.01 66 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.71 -0.01 69 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.96 -0.01 71 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 -0.01 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 -0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.44 -0.02 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 -0.02 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.58 -0.02 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.65 -0.03 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.73 -0.03 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.81 -0.03 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.90 -0.02 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.99 -0.02 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.07 -0.03 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.17 -0.02 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.26 -0.02 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.50 -0.02 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.74 -0.01 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.99 -0.02 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.23 -0.01 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 -0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 -0.01 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.33 -0.01 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.70 -0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.78 -0.01 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.86 -0.01 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.94 -0.01 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.02 -0.02 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.11 -0.01 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.20 -0.01 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.29 -0.01 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.52 -0.02 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.76 -0.02 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.00 -0.02 36 0 0 0
TOTAL PUT 70 3,160 -30
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$ 33.80
29JAN26 18.50 C 0.00 0.00 0.00 15.31 +0.98 149 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 14.81 +0.98 140 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 14.30 +0.97 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 13.81 +0.98 121 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 12.81 +0.98 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.81 +0.99 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.81 +0.98 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.80 +0.97 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.80 +0.97 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.82 +0.99 83 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 6.81 +0.94 0 0 110 0
29JAN26 28.00 C 5.20 5.20 5.20 5.82 +0.90 61 1 43 0
29JAN26 29.00 C 0.00 0.00 0.00 4.82 +0.94 50 0 41 0
29JAN26 30.00 C 3.50 3.50 3.50 3.81 +0.94 0 50 448 0
29JAN26 31.00 C 2.70 2.70 2.70 2.83 +0.93 35 6 535 -6
29JAN26 32.00 C 1.64 1.66 1.64 1.85 +0.89 28 11 310 0
29JAN26 33.00 C 0.45 0.92 0.45 0.93 +0.62 23 92 462 -20
29JAN26 34.00 C 0.25 0.31 0.24 0.31 +0.25 22 184 201 +59
29JAN26 35.00 C 0.08 0.08 0.08 0.07 +0.06 23 30 70 +30
29JAN26 36.00 C 0.03 0.03 0.03 0.01 0.00 24 120 120 +120
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 14.35 +0.98 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 13.85 +1.00 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 12.84 +0.74 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.87 +1.00 57 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.84 +0.67 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.86 +0.71 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.86 +0.96 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.88 +0.99 36 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.90 +0.83 36 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.90 +0.98 31 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 4.92 +0.92 28 0 170 0
26FEB26 30.00 C 0.00 0.00 0.00 4.01 +0.98 30 0 155 0
26FEB26 31.00 C 3.74 3.74 2.86 2.93 +0.85 18 53 263 -1
26FEB26 32.00 C 1.90 2.05 1.90 2.04 +0.77 18 240 229 -240
26FEB26 33.00 C 1.10 1.24 1.10 1.26 +0.56 17 189 1,011 0
26FEB26 34.00 C 0.67 0.72 0.63 0.72 +0.39 18 59 181 -16
26FEB26 35.00 C 0.34 0.34 0.31 0.37 +0.24 19 165 407 +90
26FEB26 36.00 C 0.21 0.22 0.20 0.16 +0.11 19 138 243 +138
26FEB26 37.00 C 0.00 0.00 0.00 0.06 +0.04 19 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.38 +1.00 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.90 +0.94 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.38 +0.97 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.92 +1.05 58 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.40 +1.01 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.90 +1.02 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.90 +0.80 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.92 +1.01 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.94 +0.77 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.95 +0.80 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.96 +0.95 34 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 7.99 +0.95 33 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 6.99 +0.92 29 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 6.01 +0.93 26 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 5.03 +0.93 23 0 75 0
30MAR26 30.00 C 0.00 0.00 0.00 4.04 +1.01 19 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 3.03 +0.71 14 0 246 0
30MAR26 32.00 C 0.00 0.00 0.00 2.30 +0.70 18 0 127 0
30MAR26 33.00 C 1.60 1.60 1.60 1.60 +0.52 18 100 170 -59
30MAR26 34.00 C 0.00 0.00 0.00 1.04 +0.38 18 25 285 0
30MAR26 35.00 C 0.00 0.00 0.00 0.67 +0.30 18 0 193 0
30MAR26 36.00 C 0.40 0.40 0.40 0.38 +0.18 18 240 240 +240
30MAR26 37.00 C 0.25 0.25 0.25 0.21 +0.11 18 15 15 +15
30MAR26 38.00 C 0.00 0.00 0.00 0.11 +0.06 19 0 20 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 +0.03 18 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.99 +0.89 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.01 +1.03 41 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.03 +0.86 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.02 +0.87 33 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.06 +1.03 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.06 +1.02 29 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.10 +0.88 27 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.15 +0.93 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.14 +0.88 21 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 4.18 +0.83 19 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 3.30 +0.79 18 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 2.49 +0.68 17 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 1.80 +0.55 17 0 18 0
29APR26 34.00 C 1.19 1.19 1.19 1.25 +0.44 17 4 132 -4
29APR26 35.00 C 0.79 0.79 0.79 0.83 +0.33 17 2 71 0
29APR26 36.00 C 0.49 0.49 0.49 0.53 +0.24 17 100 117 +100
29APR26 37.00 C 0.36 0.36 0.35 0.32 +0.16 17 28 28 +27
29APR26 38.00 C 0.22 0.24 0.22 0.18 +0.09 17 3 23 +3
29APR26 39.00 C 0.00 0.00 0.00 0.10 +0.05 17 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.05 +0.03 17 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.48 +1.02 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.00 +1.00 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.46 +0.97 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.00 +1.01 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.02 +0.92 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.04 +1.01 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.03 +0.86 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.07 +0.92 30 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.07 +0.96 26 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.07 +0.79 22 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.14 +0.89 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.16 +0.87 21 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.18 +0.90 19 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 4.24 +0.84 17 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 3.39 +0.79 17 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 2.58 +0.66 16 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 1.95 +0.53 17 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 1.45 +0.47 17 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 0.97 +0.32 17 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.67 +0.25 17 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 0.44 +0.18 17 0 10 0
29JUN26 38.00 C 0.32 0.32 0.32 0.28 +0.12 17 2 6 +2
29JUN26 39.00 C 0.00 0.00 0.00 0.17 +0.08 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.10 +0.05 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.06 +0.03 17 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 +0.02 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.51 +0.99 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.04 +1.00 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.49 +0.92 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.00 +0.91 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.02 +0.92 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.04 +0.97 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.05 +0.88 28 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.07 +0.92 27 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.07 +0.92 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.12 +0.84 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.14 +0.89 21 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.21 +0.92 20 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 5.24 +0.90 18 0 13 0
29SEP26 30.00 C 0.00 0.00 0.00 4.39 +0.86 18 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.53 +0.73 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.81 +0.58 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 2.21 +0.54 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.72 +0.45 17 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 1.32 +0.37 17 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 1.00 +0.30 17 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.74 +0.23 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.58 +0.20 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.41 +0.14 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.30 +0.11 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 +0.08 17 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.15 +0.06 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.02 +0.92 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.04 +0.97 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.05 +0.88 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.07 +0.92 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.07 +0.92 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.12 +0.84 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.14 +0.89 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.21 +0.89 17 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.24 +0.75 15 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.39 +0.72 15 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 3.79 +0.79 17 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.15 +0.70 17 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 2.59 +0.61 17 0 2 0
30DEC26 34.00 C 1.90 1.90 1.90 2.04 +0.46 16 1 1 +1
30DEC26 35.00 C 0.00 0.00 0.00 1.64 +0.39 16 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 1.31 +0.33 16 0 3 0
30DEC26 37.00 C 0.00 0.00 0.00 1.03 +0.28 16 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 0.80 +0.20 16 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 0.63 +0.18 17 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.47 +0.13 17 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.38 +0.13 17 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.28 +0.09 17 0 0 0
TOTAL CALL 1,858 10,040 +479
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 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 0.00 148 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 110 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 3 332 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 586 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 3 1,092 -3
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 212 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 -0.08 25 0 149 0
29JAN26 33.00 P 0.17 0.17 0.13 0.12 -0.35 23 49 89 +10
29JAN26 34.00 P 0.00 0.00 0.00 0.52 -0.71 24 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 1.29 -0.89 27 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 2.24 -0.96 34 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 3.23 -0.97 42 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 4.21 -1.00 46 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 5.24 -0.98 64 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.22 -0.99 67 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.22 -0.99 75 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 8.22 -1.00 83 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
26FEB26 28.00 P 0.05 0.05 0.05 0.01 0.00 27 300 392 -64
26FEB26 29.00 P 0.06 0.06 0.03 0.01 0.00 23 1,000 143 -275
26FEB26 30.00 P 0.07 0.07 0.06 0.02 -0.02 20 205 449 -40
26FEB26 31.00 P 0.09 0.10 0.09 0.05 -0.08 18 141 457 -12
26FEB26 32.00 P 0.19 0.21 0.16 0.16 -0.18 18 221 371 +110
26FEB26 33.00 P 0.47 0.47 0.39 0.39 -0.37 18 611 724 +536
26FEB26 34.00 P 0.90 0.92 0.90 0.85 -0.59 19 73 106 +56
26FEB26 35.00 P 1.62 1.62 1.62 1.52 -0.73 20 50 350 +50
26FEB26 36.00 P 0.00 0.00 0.00 2.36 -0.85 21 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 3.31 -0.91 25 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 4.26 -0.95 27 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 5.25 -0.97 31 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 6.24 -0.97 34 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.22 -0.99 36 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.23 -0.99 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 108 0
30MAR26 28.00 P 0.08 0.08 0.08 0.01 -0.01 20 19 220 +14
30MAR26 29.00 P 0.10 0.10 0.10 0.03 -0.03 19 60 519 -15
30MAR26 30.00 P 0.14 0.14 0.10 0.07 -0.08 19 160 623 +80
30MAR26 31.00 P 0.19 0.20 0.16 0.16 -0.15 18 275 354 +45
30MAR26 32.00 P 0.36 0.38 0.35 0.34 -0.26 18 279 378 +276
30MAR26 33.00 P 0.69 0.72 0.67 0.64 -0.39 18 165 180 +148
30MAR26 34.00 P 1.16 1.16 1.16 1.11 -0.54 18 60 75 +60
30MAR26 35.00 P 1.86 1.86 1.86 1.73 -0.68 19 2 2 +2
30MAR26 36.00 P 2.61 2.61 2.61 2.48 -0.74 19 5 5 +5
30MAR26 37.00 P 0.00 0.00 0.00 3.35 -0.87 20 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 4.30 -0.95 23 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.25 -0.99 24 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.24 -1.00 26 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.22 -1.00 28 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.23 -0.99 32 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 80 0
29APR26 29.00 P 0.00 0.00 0.00 0.05 -0.04 18 0 125 0
29APR26 30.00 P 0.20 0.20 0.20 0.11 -0.09 17 5 340 -5
29APR26 31.00 P 0.00 0.00 0.00 0.23 -0.18 17 0 225 0
29APR26 32.00 P 0.00 0.00 0.00 0.43 -0.28 17 0 207 0
29APR26 33.00 P 0.00 0.00 0.00 0.77 -0.35 17 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 1.20 -0.56 17 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.83 -0.70 18 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 2.56 -0.82 18 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 3.42 -0.85 19 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.31 -0.97 20 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.26 -0.98 21 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.26 -0.98 24 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.22 -1.00 24 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.45 -0.80 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.04 17 0 90 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 -0.08 17 0 61 0
29JUN26 29.00 P 0.21 0.24 0.21 0.19 -0.13 17 6 7 0
29JUN26 30.00 P 0.45 0.45 0.45 0.34 -0.21 17 1 224 0
29JUN26 31.00 P 0.00 0.00 0.00 0.56 -0.27 17 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.87 -0.38 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.29 -0.49 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.82 -0.67 16 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.54 -0.64 17 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 3.24 -0.84 16 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 4.11 -0.82 18 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.97 -0.84 18 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.88 -0.92 18 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.85 -0.92 19 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.83 -0.99 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.75 -0.92 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 -0.04 17 0 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 -0.08 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 -0.11 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 0.39 -0.17 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.60 -0.24 17 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 0.89 -0.31 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 1.27 -0.39 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.72 -0.48 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.28 -0.57 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.92 -0.65 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.63 -0.73 18 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.41 -0.80 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.26 -0.84 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.15 -0.89 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.05 -0.87 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.98 -0.87 21 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.92 -0.85 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 -0.03 17 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.12 -0.06 17 0 14 0
30DEC26 27.00 P 0.38 0.38 0.38 0.21 -0.09 17 3 11 -3
30DEC26 28.00 P 0.00 0.00 0.00 0.33 -0.14 17 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.51 -0.19 17 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 0.76 -0.24 17 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 1.07 -0.31 17 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.45 -0.39 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.91 -0.48 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.45 -0.47 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.08 -0.63 17 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.78 -0.70 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.54 -0.76 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.36 -0.82 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.22 -0.87 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.13 -0.85 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.07 -0.84 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.03 -0.82 22 0 0 0
TOTAL PUT 3,696 12,783 +975
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$ 5.16
29JAN26 3.80 C 0.00 0.00 0.00 1.37 -0.19 126 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.28 -0.18 136 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.17 -0.19 108 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.07 -0.18 99 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.97 -0.15 90 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.88 -0.17 96 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.78 -0.17 86 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.66 -0.17 0 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.57 -0.15 55 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.49 -0.15 65 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.38 -0.16 47 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.29 -0.15 44 0 7 0
29JAN26 5.00 C 0.23 0.23 0.23 0.22 -0.12 46 3 37 0
29JAN26 5.25 C 0.12 0.12 0.08 0.09 -0.07 48 155 467 -11
29JAN26 5.50 C 0.05 0.05 0.03 0.03 -0.02 50 146 305 +108
29JAN26 5.75 C 0.01 0.01 0.01 0.01 -0.01 54 10 256 -10
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5,046 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 22 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 123 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 135 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.38 -0.19 55 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.29 -0.17 58 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.19 -0.17 54 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.09 -0.16 49 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.99 -0.16 45 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.90 -0.16 45 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.80 -0.15 41 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.71 -0.16 40 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.62 -0.11 38 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.53 -0.13 36 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.44 -0.14 33 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.37 -0.15 33 0 55 0
26FEB26 5.00 C 0.00 0.00 0.00 0.31 -0.13 34 0 274 0
26FEB26 5.25 C 0.19 0.19 0.19 0.19 -0.08 35 1 251 0
26FEB26 5.50 C 0.12 0.12 0.11 0.11 -0.05 36 12 192 +12
26FEB26 5.75 C 0.08 0.08 0.07 0.06 -0.03 37 154 154 +105
26FEB26 6.00 C 0.05 0.05 0.05 0.03 -0.02 37 5 62 +5
26FEB26 6.25 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.59 -0.15 87 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.48 -0.16 70 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.39 -0.16 77 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.29 -0.16 73 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.19 -0.16 69 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.09 -0.15 65 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.99 -0.16 61 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.89 -0.16 57 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.80 -0.17 60 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.70 -0.16 56 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.59 -0.13 46 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.49 -0.13 43 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.40 -0.17 45 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.30 -0.16 42 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.19 -0.17 33 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.11 -0.14 39 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.01 -0.16 36 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.93 -0.14 38 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.84 -0.13 36 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.75 -0.14 35 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.67 -0.15 35 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.60 -0.13 35 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.53 -0.14 35 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.47 -0.10 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.42 -0.11 37 0 745 0
30MAR26 5.25 C 0.00 0.00 0.00 0.29 -0.09 36 0 429 0
30MAR26 5.50 C 0.00 0.00 0.00 0.20 -0.07 36 0 124 0
30MAR26 5.75 C 0.00 0.00 0.00 0.13 -0.06 36 0 80 0
30MAR26 6.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 29 0
30MAR26 6.25 C 0.00 0.00 0.00 0.05 -0.03 36 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 37 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 19 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.33 -0.16 41 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.23 -0.16 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.15 -0.15 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.05 -0.16 37 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.97 -0.16 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.89 -0.13 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.82 -0.13 38 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.73 -0.14 35 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.65 -0.16 34 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.59 -0.14 35 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.54 -0.13 36 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.48 -0.11 36 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.36 -0.10 36 0 38 0
29APR26 5.50 C 0.00 0.00 0.00 0.27 -0.08 37 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.20 -0.06 37 0 20 0
29APR26 6.00 C 0.00 0.00 0.00 0.14 -0.05 37 0 20 0
29APR26 6.25 C 0.11 0.11 0.11 0.10 -0.04 37 15 15 +15
29APR26 6.50 C 0.00 0.00 0.00 0.07 -0.03 37 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.59 -0.15 68 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.49 -0.15 64 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.39 -0.16 60 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.30 -0.18 63 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.20 -0.15 60 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.10 -0.16 56 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.00 -0.15 53 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.91 -0.14 54 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.82 -0.15 54 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.72 -0.14 51 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.62 -0.16 48 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.53 -0.14 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.44 -0.14 47 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.34 -0.15 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.26 -0.16 44 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.17 -0.14 43 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.08 -0.16 41 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.00 -0.14 41 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.92 -0.15 40 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.85 -0.14 40 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.78 -0.13 40 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.71 -0.13 39 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.64 -0.13 38 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.58 -0.12 38 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.53 -0.11 38 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.41 -0.09 38 0 65 0
29JUN26 5.50 C 0.40 0.40 0.36 0.31 -0.08 38 29 108 +29
29JUN26 5.75 C 0.00 0.00 0.00 0.24 -0.06 38 0 87 0
29JUN26 6.00 C 0.00 0.00 0.00 0.18 -0.05 38 0 180 0
29JUN26 6.25 C 0.00 0.00 0.00 0.13 -0.05 37 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 -0.02 39 0 127 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 37 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.47 -0.13 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.38 -0.15 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.29 -0.15 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.21 -0.15 42 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.13 -0.14 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.06 -0.13 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.99 -0.13 41 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 -0.13 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.85 -0.13 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 -0.11 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.74 -0.11 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 -0.10 39 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.64 -0.10 39 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.53 -0.09 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.44 -0.07 39 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.36 -0.06 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.30 -0.05 39 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 -0.05 38 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.20 -0.04 38 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 -0.04 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 -0.02 38 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.02 38 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.50 -0.15 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.42 -0.14 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.34 -0.14 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.27 -0.14 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.20 -0.13 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.13 -0.13 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 -0.12 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 -0.12 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.95 -0.12 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.90 -0.11 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.85 -0.10 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 -0.10 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.75 -0.10 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.65 -0.09 39 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.56 -0.08 39 0 40 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 -0.07 39 0 55 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 -0.07 39 0 51 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 -0.06 38 0 50 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 -0.06 38 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 -0.04 39 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 -0.03 39 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.03 38 0 48 0
TOTAL CALL 530 12,158 +253
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 0.00 112 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 103 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 248 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 216 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 168 0
29JAN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 49 0 372 0
29JAN26 4.90 P 0.02 0.02 0.02 0.03 +0.02 45 64 752 +60
29JAN26 5.00 P 0.03 0.04 0.03 0.06 +0.04 47 82 1,029 +79
29JAN26 5.25 P 0.15 0.15 0.15 0.18 +0.10 49 30 291 +30
29JAN26 5.50 P 0.00 0.00 0.00 0.36 +0.13 45 0 5,175 0
29JAN26 5.75 P 0.00 0.00 0.00 0.61 +0.17 65 0 78 0
29JAN26 6.00 P 0.00 0.00 0.00 0.87 +0.19 92 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.09 +0.16 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.34 +0.12 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.59 +0.16 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.84 +0.16 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.09 +0.16 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.34 +0.16 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.59 +0.16 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.84 +0.16 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.09 +0.16 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.34 +0.16 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.02 +0.01 37 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 193 0
26FEB26 4.60 P 0.00 0.00 0.00 0.04 +0.02 36 0 68 0
26FEB26 4.70 P 0.04 0.04 0.04 0.05 +0.02 34 1 21 0
26FEB26 4.80 P 0.06 0.06 0.06 0.07 +0.03 33 1 330 0
26FEB26 4.90 P 0.10 0.10 0.10 0.10 +0.03 34 5 550 +5
26FEB26 5.00 P 0.11 0.13 0.11 0.14 +0.04 34 44 633 +3
26FEB26 5.25 P 0.00 0.00 0.00 0.26 +0.07 34 0 234 0
26FEB26 5.50 P 0.00 0.00 0.00 0.43 +0.10 35 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.63 +0.12 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.87 +0.14 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.10 +0.17 40 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.34 +0.12 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.59 +0.16 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.84 +0.13 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.09 +0.16 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.34 +0.16 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.59 +0.14 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.84 +0.14 0 0 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 69 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.02 +0.01 36 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.03 +0.01 36 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30MAR26 4.40 P 0.05 0.05 0.05 0.05 +0.01 35 12 780 +12
30MAR26 4.50 P 0.06 0.06 0.06 0.07 +0.01 35 25 112 +25
30MAR26 4.60 P 0.00 0.00 0.00 0.09 +0.02 35 0 736 0
30MAR26 4.70 P 0.00 0.00 0.00 0.12 +0.03 36 0 872 0
30MAR26 4.80 P 0.00 0.00 0.00 0.15 +0.03 36 0 438 0
30MAR26 4.90 P 0.18 0.18 0.17 0.18 +0.04 35 140 893 +92
30MAR26 5.00 P 0.22 0.22 0.22 0.23 +0.05 36 1 640 -1
30MAR26 5.25 P 0.00 0.00 0.00 0.35 +0.06 35 0 155 0
30MAR26 5.50 P 0.00 0.00 0.00 0.51 +0.08 36 0 86 0
30MAR26 5.75 P 0.00 0.00 0.00 0.70 +0.10 37 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 0.89 +0.11 35 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.13 +0.14 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.35 +0.13 36 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.62 +0.16 47 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.87 +0.16 51 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.09 +0.16 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.34 +0.16 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.59 +0.14 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.84 +0.14 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.09 +0.14 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.34 +0.14 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.07 +0.01 36 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.10 +0.02 37 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.12 +0.03 37 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.14 +0.02 36 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.17 +0.03 36 0 120 0
29APR26 4.80 P 0.00 0.00 0.00 0.21 +0.04 36 0 72 0
29APR26 4.90 P 0.00 0.00 0.00 0.25 +0.04 36 0 100 0
29APR26 5.00 P 0.00 0.00 0.00 0.29 +0.05 36 0 95 0
29APR26 5.25 P 0.00 0.00 0.00 0.42 +0.06 36 0 130 0
29APR26 5.50 P 0.00 0.00 0.00 0.58 +0.08 37 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.76 +0.13 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.96 +0.10 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.18 +0.12 41 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.40 +0.13 41 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.63 +0.14 42 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.87 +0.15 44 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.10 +0.17 42 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.34 +0.16 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 +0.01 37 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 +0.01 38 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 +0.01 37 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 +0.02 38 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 +0.02 37 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 +0.02 37 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 +0.02 37 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 +0.03 37 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 +0.03 37 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 +0.04 36 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 +0.04 36 0 305 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 +0.05 36 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 +0.05 36 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 +0.06 36 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.45 +0.06 36 0 130 0
29JUN26 5.00 P 0.47 0.47 0.47 0.51 +0.07 36 1 200 0
29JUN26 5.25 P 0.00 0.00 0.00 0.65 +0.08 35 0 75 0
29JUN26 5.50 P 0.00 0.00 0.00 0.82 +0.09 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.00 +0.10 34 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.19 +0.11 33 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.39 +0.12 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.61 +0.13 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.83 +0.14 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.05 +0.14 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.28 +0.14 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.51 +0.14 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.75 +0.15 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.98 +0.14 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.22 +0.13 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.46 +0.13 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.01 37 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 +0.02 37 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.02 38 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.03 37 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 +0.03 37 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 +0.04 37 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.04 37 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.04 37 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 +0.05 37 0 11 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 +0.06 37 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 +0.06 36 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 +0.06 36 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 +0.07 37 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.76 +0.07 36 0 52 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 +0.08 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.10 +0.10 36 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.28 +0.10 35 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.47 +0.11 34 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.68 +0.11 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.89 +0.11 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.10 +0.13 29 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.32 +0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.78 +0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.03 +0.13 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.27 +0.14 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.51 +0.14 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 +0.02 38 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 +0.02 37 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 +0.04 38 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 +0.03 37 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 +0.04 38 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 +0.05 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 +0.05 37 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 +0.05 37 0 4 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 +0.06 37 0 35 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 +0.05 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 +0.05 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 +0.07 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 +0.07 37 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 +0.07 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 +0.08 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 +0.09 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.36 +0.10 36 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 +0.10 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.74 +0.11 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.94 +0.11 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 +0.10 32 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.37 +0.10 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.59 +0.12 29 0 0 0
TOTAL PUT 406 18,683 +305
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$ 58.40
29JAN26 37.00 C 0.00 0.00 0.00 21.42 -0.55 116 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 20.42 -0.55 108 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 19.42 -0.55 99 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 18.42 -0.88 89 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 17.41 -0.56 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 16.42 -0.55 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 15.42 -0.58 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 14.42 -0.93 0 0 52 -5
29JAN26 45.00 C 0.00 0.00 0.00 13.82 -0.54 150 0 7 0
29JAN26 46.00 C 0.00 0.00 0.00 12.57 -0.41 112 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 11.77 -0.21 126 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 10.42 -0.56 0 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 9.71 -0.57 101 0 78 0
29JAN26 50.00 C 0.00 0.00 0.00 8.42 -0.83 0 0 60 0
29JAN26 52.50 C 5.30 5.30 5.30 6.09 -0.42 60 11 64 -10
29JAN26 55.00 C 3.65 3.65 2.90 3.46 -0.70 27 11 114 -11
29JAN26 57.50 C 1.25 1.70 1.25 1.59 -0.56 35 5 61 +1
29JAN26 60.00 C 0.60 0.61 0.45 0.54 -0.35 38 54 131 -26
29JAN26 62.50 C 0.22 0.31 0.17 0.11 -0.18 37 119 177 +113
29JAN26 65.00 C 0.00 0.00 0.00 0.02 -0.05 39 0 272 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 104 0
29JAN26 70.00 C 0.06 0.06 0.06 0.01 0.00 56 2 106 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 24 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 21.50 -0.55 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 20.50 -0.56 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 19.51 -0.60 46 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 18.51 -0.79 38 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 17.51 -0.56 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 16.52 -0.55 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 15.54 -0.60 43 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 14.44 -0.91 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.82 -0.54 59 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 12.57 -0.92 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 11.77 -0.36 48 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 10.93 -0.05 51 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 9.71 -0.57 38 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 8.64 -0.64 31 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 6.43 -0.44 32 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 4.49 -0.49 33 0 59 0
26FEB26 57.50 C 2.82 2.82 2.82 2.99 -0.42 34 2 16 +2
26FEB26 60.00 C 2.09 2.09 1.64 1.91 -0.29 35 38 59 -9
26FEB26 62.50 C 1.17 1.31 1.00 1.14 -0.20 36 11 65 +7
26FEB26 65.00 C 0.80 0.80 0.60 0.62 -0.19 36 3 31 -1
26FEB26 67.50 C 0.00 0.00 0.00 0.32 -0.12 36 0 19 0
26FEB26 70.00 C 0.28 0.28 0.28 0.15 -0.08 35 4 20 0
26FEB26 72.50 C 0.00 0.00 0.00 0.07 -0.04 35 0 12 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 18.00 C 0.00 0.00 0.00 40.50 -0.55 92 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 40.00 -0.55 85 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 39.50 -0.55 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 39.00 -0.55 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 38.51 -0.55 83 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 37.40 -0.66 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 36.52 -0.55 75 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 35.52 -0.55 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 34.53 -0.55 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 33.53 -0.55 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 32.54 -0.55 61 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 31.83 -0.26 104 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 30.41 -0.69 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 29.42 -0.69 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 28.61 -0.50 70 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 27.43 -0.69 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.95 -0.17 89 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.42 -0.53 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.93 -0.02 80 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 23.99 0.00 79 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 22.42 -0.56 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 21.52 -0.53 0 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 20.50 -0.66 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 19.99 -0.12 64 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 18.77 -0.63 50 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 17.51 -0.69 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 16.64 -0.43 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.05 -0.21 52 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 14.67 -0.68 31 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 14.01 -0.35 45 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 13.08 -0.41 44 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 12.13 -0.20 42 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 11.41 +0.15 44 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 10.22 -0.51 37 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 9.57 -0.04 41 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 7.64 -0.05 40 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 5.59 -0.42 35 0 193 0
30MAR26 57.50 C 4.20 4.34 4.20 4.32 -0.25 37 15 50 +10
30MAR26 60.00 C 0.00 0.00 0.00 3.11 -0.28 37 0 32 0
30MAR26 62.50 C 2.49 2.49 2.10 2.29 -0.16 38 28 113 -10
30MAR26 65.00 C 1.76 1.76 1.76 1.62 -0.19 38 3 37 0
30MAR26 67.50 C 0.00 0.00 0.00 1.10 -0.17 38 0 30 0
30MAR26 70.00 C 0.00 0.00 0.00 0.73 -0.13 38 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.47 -0.10 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.30 -0.07 37 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.19 -0.04 38 0 7 0
30MAR26 80.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 16.05 -0.21 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.37 -0.41 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.01 -0.44 34 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.54 +0.05 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.18 -0.48 33 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.41 -0.34 35 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.42 -0.63 33 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.70 -1.04 34 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 7.91 -0.47 35 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 6.36 -0.37 36 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 5.09 -0.26 37 0 1 0
29APR26 60.00 C 0.00 0.00 0.00 3.99 -0.20 37 0 3 0
29APR26 62.50 C 0.00 0.00 0.00 3.11 -0.12 38 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 2.39 -0.15 38 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 1.78 -0.16 38 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 1.30 -0.13 38 0 60 0
29APR26 72.50 C 0.00 0.00 0.00 0.94 -0.10 38 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 0.68 -0.07 38 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.48 -0.06 38 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 0.34 -0.04 38 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 35.69 -0.55 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 34.70 -0.55 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 33.78 -0.49 59 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 32.73 -0.55 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 31.83 -0.46 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 30.75 -0.56 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 29.77 -0.55 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 28.78 -0.56 35 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 27.80 -0.55 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 26.95 -0.42 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 25.59 -0.71 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 24.93 -0.51 42 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 23.99 -0.44 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.94 -0.48 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.01 -0.47 38 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 21.04 -0.51 37 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 20.06 -0.52 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.18 -0.40 37 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 18.24 -0.59 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.29 -0.65 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.41 -0.48 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.53 -0.52 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.68 -0.47 35 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 14.20 +0.14 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.03 -0.23 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.25 -0.26 35 0 3 0
29JUN26 49.00 C 0.00 0.00 0.00 11.42 -0.54 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.84 -0.74 36 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 9.16 -0.34 36 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 8.03 +0.09 39 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 6.34 -0.29 36 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 5.30 -0.20 37 0 258 0
29JUN26 62.50 C 0.00 0.00 0.00 4.44 -0.12 37 0 265 0
29JUN26 65.00 C 0.00 0.00 0.00 3.62 -0.17 38 0 118 0
29JUN26 67.50 C 0.00 0.00 0.00 2.94 -0.21 38 0 54 0
29JUN26 70.00 C 0.00 0.00 0.00 2.35 -0.18 38 0 53 0
29JUN26 72.50 C 0.00 0.00 0.00 1.87 -0.15 37 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 1.47 -0.13 37 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.16 -0.11 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.88 -0.09 37 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.69 -0.07 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.53 -0.06 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 25.89 -0.55 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 25.08 -0.45 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.08 -0.50 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 23.00 -0.63 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 22.01 -0.68 35 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 21.28 -0.41 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 20.31 -0.60 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.40 -0.73 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.43 -0.80 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.68 -0.38 38 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 16.97 -0.38 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.00 -0.58 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.21 -0.41 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.41 -0.43 38 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 13.70 -0.54 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.99 -0.39 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.33 -0.36 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.51 -0.46 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 10.04 -0.47 38 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 8.67 -0.40 38 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 7.45 -0.54 38 0 51 0
29SEP26 60.00 C 0.00 0.00 0.00 6.38 -0.18 38 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 5.40 -0.24 38 0 45 0
29SEP26 65.00 C 0.00 0.00 0.00 4.71 -0.26 38 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 3.99 -0.25 38 0 9 0
29SEP26 70.00 C 0.00 0.00 0.00 3.37 -0.21 38 0 36 0
29SEP26 72.50 C 0.00 0.00 0.00 2.82 -0.21 38 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 2.39 -0.17 38 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 1.98 -0.16 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.63 -0.13 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.34 -0.13 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.14 -0.09 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 22.26 -0.53 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 21.37 -0.53 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.50 -0.52 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.66 -0.52 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.83 -0.51 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.02 -0.51 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.25 -0.49 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.49 -0.49 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.75 -0.49 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.04 -0.47 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.37 -0.46 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.70 -0.46 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.05 -0.45 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.46 -0.43 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.00 -0.43 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.75 -0.39 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 8.59 -0.34 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.55 -0.35 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.64 -0.31 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.81 -0.30 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 5.11 -0.25 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.45 -0.25 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.90 -0.21 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 3.39 -0.21 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.97 -0.17 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.59 -0.16 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.24 -0.14 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.96 -0.13 38 0 0 0
TOTAL CALL 306 7,331 +61
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 135 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 128 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 121 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 114 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 23 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 185 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 86 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 240 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 198 0
29JAN26 52.50 P 0.05 0.05 0.05 0.02 -0.01 40 10 150 -8
29JAN26 55.00 P 0.24 0.25 0.24 0.14 -0.04 37 21 313 +6
29JAN26 57.50 P 0.83 0.83 0.81 0.74 -0.01 38 3 75 +2
29JAN26 60.00 P 1.85 2.38 1.85 2.16 +0.16 39 3 61 -3
29JAN26 62.50 P 0.00 0.00 0.00 4.31 +0.38 46 0 67 0
29JAN26 65.00 P 0.00 0.00 0.00 6.80 +0.52 63 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 9.10 +0.29 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 11.79 +0.47 92 0 2 0
29JAN26 72.50 P 0.00 0.00 0.00 14.10 +0.32 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 16.82 +0.54 122 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 19.24 +0.40 124 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 21.60 -0.08 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 24.74 +1.03 195 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 26.60 +0.32 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.01 0.00 39 5 10 -5
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 0.00 37 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 0.00 36 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.05 0.00 36 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.08 0.00 36 0 148 0
26FEB26 49.00 P 0.14 0.14 0.14 0.13 0.00 36 55 103 +8
26FEB26 50.00 P 0.24 0.24 0.24 0.20 0.00 36 10 68 0
26FEB26 52.50 P 0.55 0.57 0.51 0.48 +0.01 35 14 139 +4
26FEB26 55.00 P 1.05 1.25 1.01 1.08 +0.02 35 23 119 +17
26FEB26 57.50 P 2.20 2.20 2.05 2.08 +0.12 36 26 51 +20
26FEB26 60.00 P 3.59 3.95 3.59 3.47 +0.21 37 5 55 0
26FEB26 62.50 P 5.18 5.40 5.18 5.22 +0.29 38 31 67 +13
26FEB26 65.00 P 0.00 0.00 0.00 6.86 -0.04 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 9.57 +0.46 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 12.00 +0.51 48 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 14.42 +0.52 52 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.82 +0.49 54 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 19.31 +0.47 59 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 21.60 -0.08 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 24.74 +1.03 85 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 26.81 +0.53 74 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 72 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 60 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 52 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 45 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 0.02 +0.01 39 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 0.00 38 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.24 +0.01 37 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.33 +0.03 38 0 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.41 0.00 37 0 571 0
30MAR26 49.00 P 0.00 0.00 0.00 0.55 +0.01 37 0 455 0
30MAR26 50.00 P 0.68 0.68 0.66 0.70 +0.05 37 50 300 +50
30MAR26 52.50 P 1.20 1.30 1.20 1.25 +0.04 37 51 359 +51
30MAR26 55.00 P 2.12 2.12 2.12 2.02 +0.04 37 1 61 +1
30MAR26 57.50 P 0.00 0.00 0.00 3.13 +0.06 37 0 77 0
30MAR26 60.00 P 0.00 0.00 0.00 4.55 +0.16 38 0 8 0
30MAR26 62.50 P 0.00 0.00 0.00 6.26 +0.30 39 0 53 0
30MAR26 65.00 P 0.00 0.00 0.00 8.13 +0.36 40 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 10.18 +0.39 41 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.35 +0.38 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 14.42 +0.25 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 17.06 +0.38 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.31 +0.15 45 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.60 -0.09 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 24.74 +1.03 63 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.82 +0.54 56 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.23 +0.03 38 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.37 +0.01 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.48 +0.04 37 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.61 +0.03 37 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.76 +0.04 37 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.95 +0.07 37 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 1.14 +0.07 37 0 2 0
29APR26 52.50 P 1.85 1.85 1.85 1.81 +0.14 37 1 52 0
29APR26 55.00 P 0.00 0.00 0.00 2.68 +0.08 37 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 3.86 +0.12 37 0 3 0
29APR26 60.00 P 5.40 5.50 5.40 5.26 +0.16 38 4 22 +4
29APR26 62.50 P 0.00 0.00 0.00 6.90 +0.25 39 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 8.26 +0.34 35 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 10.39 +0.06 37 0 21 0
29APR26 70.00 P 0.00 0.00 0.00 12.85 +0.45 42 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 15.00 +0.39 42 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 17.34 +0.63 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.44 +0.28 42 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.31 +0.62 51 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 24.74 +0.70 54 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.82 +0.46 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 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 41 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.02 +0.01 39 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 0.00 37 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.29 +0.02 37 0 13 0
29JUN26 41.00 P 0.48 0.48 0.48 0.37 +0.02 37 2 100 -2
29JUN26 42.00 P 0.00 0.00 0.00 0.47 +0.04 37 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.58 +0.04 37 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.70 +0.05 37 0 16 0
29JUN26 45.00 P 0.83 0.83 0.83 0.85 +0.08 37 5 42 -5
29JUN26 46.00 P 0.00 0.00 0.00 1.01 +0.08 37 0 24 0
29JUN26 47.00 P 0.00 0.00 0.00 1.20 +0.09 37 0 16 0
29JUN26 48.00 P 1.37 1.37 1.37 1.39 +0.01 37 3 4 -3
29JUN26 49.00 P 0.00 0.00 0.00 1.64 +0.04 37 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.89 +0.04 36 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 2.68 +0.04 36 0 19 0
29JUN26 55.00 P 0.00 0.00 0.00 3.64 +0.01 36 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 5.04 +0.23 38 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 6.31 +0.15 37 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 7.87 +0.16 38 0 115 0
29JUN26 65.00 P 0.00 0.00 0.00 9.69 +0.29 39 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 11.22 -0.02 37 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 13.56 +0.35 40 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 15.65 +0.36 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.76 +0.38 40 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.99 +0.44 41 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.31 +0.39 42 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.74 +0.55 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.90 +0.34 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.27 +0.01 38 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.43 +0.02 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.53 +0.03 38 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.65 +0.03 38 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.77 +0.04 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.91 +0.04 38 0 10 0
29SEP26 41.00 P 1.05 1.05 1.05 1.06 +0.07 38 1 1 +1
29SEP26 42.00 P 0.00 0.00 0.00 1.24 +0.04 37 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.47 +0.10 38 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.68 +0.06 38 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.95 +0.08 38 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.19 +0.12 37 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.43 +0.09 37 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.76 +0.10 37 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 3.09 +0.06 37 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 3.43 +0.12 37 0 15 0
29SEP26 52.50 P 4.43 4.43 4.40 4.46 +0.16 37 9 59 +9
29SEP26 55.00 P 5.58 5.58 5.58 5.64 +0.17 37 4 27 +4
29SEP26 57.50 P 7.06 7.09 7.06 6.92 +0.19 37 6 13 0
29SEP26 60.00 P 8.70 8.70 8.70 8.45 +0.10 37 2 31 -2
29SEP26 62.50 P 0.00 0.00 0.00 10.06 +0.11 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.86 +0.20 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.79 +0.51 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.76 +0.69 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.81 +0.87 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.86 +0.51 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.01 +0.96 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.25 +0.74 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.53 +0.81 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.76 +0.75 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.89 +0.04 38 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 1.05 +0.04 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.21 +0.04 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.42 +0.06 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.63 +0.06 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.84 +0.05 38 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.11 +0.07 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.38 +0.07 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.66 +0.08 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.99 +0.11 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.33 +0.10 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.67 +0.10 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.04 +0.12 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.46 +0.14 38 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 5.52 +0.14 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.77 +0.18 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.10 +0.22 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.55 +0.22 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.13 +0.26 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.78 +0.27 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.56 +0.31 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.39 +0.32 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.33 +0.35 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.31 +0.36 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.37 +0.39 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.48 +0.40 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.63 +0.43 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.84 +0.44 38 0 0 0
TOTAL PUT 345 9,144 +162
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$ 50.30
29JAN26 36.00 C 0.00 0.00 0.00 14.30 -0.10 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 13.32 -0.35 81 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.63 -0.01 155 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.32 -0.09 65 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.31 -0.27 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.38 -0.08 85 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 8.32 -0.20 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.32 -0.12 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 6.32 -0.10 0 0 15 0
29JAN26 45.00 C 5.20 5.20 5.20 5.32 -0.12 0 5 20 -5
29JAN26 46.00 C 0.00 0.00 0.00 4.36 -0.06 39 0 19 0
29JAN26 47.00 C 0.00 0.00 0.00 3.35 +0.01 29 0 134 0
29JAN26 48.00 C 0.00 0.00 0.00 2.41 -0.09 28 0 64 0
29JAN26 49.00 C 0.00 0.00 0.00 1.54 -0.10 26 0 215 0
29JAN26 50.00 C 1.12 1.16 1.02 0.90 -0.09 28 41 106 -15
29JAN26 52.50 C 0.21 0.21 0.21 0.13 -0.06 29 15 173 +1
29JAN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 323 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 186 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 115 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 14.40 -0.08 36 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 13.40 -0.27 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 12.63 -0.01 61 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 11.33 -0.13 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.46 -0.18 38 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.67 +0.21 49 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.46 -0.20 31 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.53 +0.09 33 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.72 +0.02 37 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.77 +0.02 34 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.85 -0.04 31 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 3.92 -0.16 28 0 67 0
26FEB26 48.00 C 0.00 0.00 0.00 3.28 -0.05 30 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 2.48 -0.09 27 0 48 0
26FEB26 50.00 C 0.00 0.00 0.00 1.92 -0.09 27 0 92 0
26FEB26 52.50 C 1.03 1.03 1.03 0.90 -0.10 27 26 130 +26
26FEB26 55.00 C 0.00 0.00 0.00 0.39 -0.06 28 0 465 0
26FEB26 57.50 C 0.00 0.00 0.00 0.14 -0.03 28 0 462 0
26FEB26 60.00 C 0.00 0.00 0.00 0.04 -0.02 28 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 48 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 27.42 -0.10 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 26.34 -0.04 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 25.35 -0.03 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 24.44 -0.02 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 23.37 -0.29 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 22.38 -0.02 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 21.38 -0.06 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 20.46 +0.05 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.46 -0.10 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.47 +0.05 33 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.41 -0.18 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.48 -0.07 27 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.80 +0.32 58 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 14.91 +0.02 58 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.50 -0.17 26 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.63 -0.25 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.64 -0.25 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.68 -0.23 35 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 9.90 +0.11 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.03 +0.26 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.89 +0.24 32 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.05 +0.09 32 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.43 +0.13 35 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 5.49 -0.19 32 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 4.73 -0.24 31 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 4.23 +0.12 33 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 3.50 -0.05 31 0 72 0
30MAR26 50.00 C 0.00 0.00 0.00 2.98 -0.06 31 0 90 0
30MAR26 52.50 C 1.97 1.97 1.97 1.93 -0.06 32 15 188 +15
30MAR26 55.00 C 0.00 0.00 0.00 1.19 -0.06 32 0 52 0
30MAR26 57.50 C 0.00 0.00 0.00 0.70 -0.05 32 0 29 0
30MAR26 60.00 C 0.00 0.00 0.00 0.39 -0.03 32 0 52 0
30MAR26 62.50 C 0.00 0.00 0.00 0.20 -0.03 32 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 6 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 0.00 33 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.74 -0.30 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.64 -0.31 24 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.68 -0.35 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.97 -0.19 32 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 9.34 +0.18 36 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 8.11 +0.12 29 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 7.66 +0.11 34 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.47 -0.22 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 5.95 -0.21 31 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.27 -0.14 31 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 4.80 +0.05 32 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 4.09 -0.05 31 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 3.55 -0.06 31 0 21 0
29APR26 52.50 C 0.00 0.00 0.00 2.47 -0.04 31 0 30 0
29APR26 55.00 C 0.00 0.00 0.00 1.69 -0.04 31 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 1.11 -0.05 31 0 1 0
29APR26 60.00 C 0.00 0.00 0.00 0.70 -0.04 31 0 3 0
29APR26 62.50 C 0.00 0.00 0.00 0.43 -0.03 31 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.25 -0.03 31 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.15 -0.01 31 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.58 -0.12 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.60 -0.12 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.73 -0.05 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.47 -0.28 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.74 -0.07 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.55 -0.29 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.80 -0.08 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.91 -0.07 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.89 +0.01 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.00 -0.07 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.12 -0.04 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.23 -0.13 34 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.35 -0.19 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.67 +0.01 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.85 +0.04 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.08 -0.05 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.37 +0.01 33 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.71 -0.02 33 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 6.01 -0.07 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.44 -0.05 32 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 4.88 -0.05 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.38 -0.05 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 3.28 -0.05 32 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.39 -0.06 32 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.74 -0.04 32 0 0 0
29JUN26 60.00 C 1.40 1.40 1.40 1.23 -0.05 31 1 2 +1
29JUN26 62.50 C 0.00 0.00 0.00 0.86 -0.04 31 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.60 -0.03 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.41 -0.02 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.23 +0.10 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.38 +0.04 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.46 -0.14 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.51 -0.16 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.71 -0.16 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.00 -0.15 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.30 -0.10 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 9.59 -0.06 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 8.85 -0.16 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.29 -0.03 33 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 7.67 -0.07 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 7.02 -0.07 32 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 6.42 -0.23 32 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 6.01 -0.11 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 5.51 +0.02 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 4.42 -0.13 32 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 3.55 -0.12 32 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.82 -0.12 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 2.23 -0.11 32 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.75 -0.09 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.35 -0.08 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 1.04 -0.08 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.81 -0.07 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.60 -0.05 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.45 -0.06 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.36 -0.04 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.53 -0.13 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.72 -0.13 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.67 -0.40 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.17 -0.13 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.43 -0.12 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.72 -0.09 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.04 -0.10 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.47 0.00 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.79 +0.08 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.16 -0.08 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.64 -0.01 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 8.08 -0.03 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 7.36 -0.01 32 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 6.86 -0.01 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 6.60 -0.02 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 5.51 -0.02 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.62 -0.02 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.84 -0.02 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.16 -0.02 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.60 -0.03 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.14 -0.03 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.73 -0.02 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.43 -0.02 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.12 -0.02 32 0 0 0
TOTAL CALL 103 4,681 +23
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 79 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 87 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 175 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 93 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 118 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 181 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 112 0
29JAN26 47.00 P 0.08 0.08 0.06 0.03 -0.03 30 5 155 0
29JAN26 48.00 P 0.00 0.00 0.00 0.10 -0.06 30 0 87 0
29JAN26 49.00 P 0.31 0.31 0.31 0.28 -0.09 30 1 73 0
29JAN26 50.00 P 0.69 0.69 0.57 0.63 -0.12 30 3 194 +3
29JAN26 52.50 P 0.00 0.00 0.00 2.38 -0.10 34 0 113 0
29JAN26 55.00 P 0.00 0.00 0.00 4.80 -0.04 49 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 7.28 +0.03 64 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.78 +0.03 79 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.57 +0.21 127 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.91 +0.05 127 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.30 +0.05 124 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.11 +0.32 176 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.55 -0.06 184 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.98 +0.23 188 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 27.30 +0.05 170 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 78 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 18 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 47 0
26FEB26 44.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 17 0
26FEB26 45.00 P 0.00 0.00 0.00 0.19 -0.04 28 0 43 0
26FEB26 46.00 P 0.00 0.00 0.00 0.32 -0.06 28 0 91 0
26FEB26 47.00 P 0.00 0.00 0.00 0.51 -0.09 28 0 62 0
26FEB26 48.00 P 0.75 0.75 0.75 0.78 -0.10 28 30 216 0
26FEB26 49.00 P 0.00 0.00 0.00 1.13 -0.11 28 0 98 0
26FEB26 50.00 P 1.56 1.56 1.56 1.57 -0.11 29 100 147 +100
26FEB26 52.50 P 2.90 3.01 2.90 3.05 -0.13 29 45 75 +17
26FEB26 55.00 P 0.00 0.00 0.00 5.08 -0.06 31 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 7.31 -0.02 31 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 9.78 -0.26 37 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.57 +0.21 56 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.91 +0.05 56 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.30 +0.05 56 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.11 +0.32 77 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.55 -0.06 81 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.98 +0.23 83 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 27.30 +0.05 77 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 65 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 44 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 36 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 0.01 -0.01 31 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 0.00 0.00 0.00 0.04 -0.01 32 0 82 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.26 -0.04 32 0 31 0
30MAR26 43.00 P 0.00 0.00 0.00 0.38 -0.04 32 0 79 0
30MAR26 44.00 P 0.54 0.54 0.54 0.53 -0.06 32 15 136 +15
30MAR26 45.00 P 0.00 0.00 0.00 0.73 -0.06 32 0 252 0
30MAR26 46.00 P 0.00 0.00 0.00 0.98 -0.07 32 0 77 0
30MAR26 47.00 P 1.25 1.25 1.25 1.28 -0.09 32 1 54 +1
30MAR26 48.00 P 0.00 0.00 0.00 1.63 -0.09 32 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 2.03 -0.11 32 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 2.50 -0.10 32 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 3.94 -0.09 32 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 5.70 -0.07 32 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 7.43 -0.56 27 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.88 -0.16 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.57 +0.21 42 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.91 -0.20 43 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.30 +0.05 43 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.11 +0.32 58 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.55 -0.06 61 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.98 +0.23 62 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.30 +0.05 59 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.23 -0.03 31 0 1 0
29APR26 41.00 P 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.47 -0.04 31 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 0.62 -0.06 31 0 7 0
29APR26 44.00 P 0.00 0.00 0.00 0.82 -0.06 31 0 38 0
29APR26 45.00 P 0.00 0.00 0.00 1.07 -0.07 31 0 58 0
29APR26 46.00 P 0.00 0.00 0.00 1.36 -0.06 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 1.68 -0.07 32 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 2.05 -0.09 31 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 2.47 -0.08 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 2.94 -0.08 31 0 18 0
29APR26 52.50 P 0.00 0.00 0.00 4.38 -0.05 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.09 -0.07 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 7.80 -0.27 29 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.01 -0.19 30 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.57 +0.11 36 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.18 +0.07 42 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.30 +0.05 37 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.11 +0.32 49 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.55 -0.06 52 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 10 0
29JUN26 37.00 P 0.40 0.40 0.40 0.29 -0.03 31 15 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.40 -0.03 31 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.51 -0.04 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.66 -0.04 31 0 28 0
29JUN26 41.00 P 0.00 0.00 0.00 0.85 -0.04 31 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.05 -0.06 31 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.35 -0.01 32 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 1.63 -0.05 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.92 0.00 31 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 2.29 0.00 31 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 2.62 -0.05 31 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.09 -0.02 31 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 3.65 +0.08 32 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 4.00 -0.09 30 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 5.50 -0.15 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.14 0.00 30 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 9.03 -0.09 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.06 +0.06 30 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 13.14 -0.18 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.37 0.00 29 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.72 +0.06 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.15 +0.19 30 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.63 +0.02 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.98 +0.23 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.30 -0.20 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 -0.04 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.68 -0.06 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.83 -0.08 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.03 -0.08 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.23 -0.10 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.49 -0.10 32 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.75 -0.10 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.09 -0.03 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.40 -0.04 32 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 2.75 -0.06 31 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.12 -0.08 31 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 3.53 -0.09 31 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 3.98 -0.11 31 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 4.45 -0.11 31 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 4.98 -0.10 31 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 6.45 -0.13 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.09 -0.09 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.88 +0.08 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.70 -0.05 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.82 +0.12 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.93 +0.04 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.25 +0.12 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.52 +0.08 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.82 +0.15 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.11 +0.03 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.46 -0.04 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.87 -0.02 32 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.06 -0.03 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.30 -0.03 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.49 -0.04 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.75 -0.04 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.01 -0.05 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.34 -0.05 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.66 -0.04 31 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.01 -0.04 31 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 3.36 -0.06 31 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 3.82 0.00 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.29 +0.06 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 4.65 -0.05 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.12 -0.16 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.64 -0.06 31 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 7.04 -0.05 30 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 8.62 -0.05 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.48 -0.06 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.34 +0.01 31 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 14.35 +0.12 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.44 +0.03 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.57 +0.06 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.80 +0.08 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.06 -0.08 31 0 0 0
TOTAL PUT 215 5,019 +136
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$ 207.00
29JAN26 180.00 C 0.00 0.00 0.00 27.04 -2.75 0 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 24.55 -2.07 0 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 22.06 -2.80 0 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 19.65 -2.02 36 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 17.12 -2.12 29 0 180 0
29JAN26 192.50 C 0.00 0.00 0.00 14.80 -2.06 35 0 0 0
29JAN26 195.00 C 11.75 11.75 11.75 12.37 -2.18 32 6 5 -1
29JAN26 197.50 C 0.00 0.00 0.00 10.24 -2.10 34 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 8.02 -2.25 32 0 0 0
29JAN26 205.00 C 4.13 4.23 4.13 4.72 -1.95 33 16 98 +15
29JAN26 210.00 C 3.54 3.54 2.06 2.42 -1.39 34 75 273 -9
29JAN26 215.00 C 1.54 1.66 0.86 1.06 -1.04 34 88 442 +47
29JAN26 220.00 C 0.47 0.48 0.45 0.42 -0.59 35 43 394 -3
29JAN26 225.00 C 0.00 0.00 0.00 0.13 -0.29 35 0 625 0
29JAN26 230.00 C 0.15 0.15 0.15 0.04 -0.12 36 1 348 0
29JAN26 235.00 C 0.10 0.10 0.09 0.01 -0.05 36 9 370 0
29JAN26 240.00 C 0.06 0.06 0.06 0.01 -0.01 41 1 413 0
29JAN26 245.00 C 0.04 0.04 0.04 0.01 0.00 46 3 251 0
29JAN26 250.00 C 0.04 0.04 0.04 0.01 0.00 51 5 976 -5
29JAN26 255.00 C 0.04 0.04 0.03 0.01 0.00 56 3 138 -3
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 66 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 71 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 70 0 72 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 74 0 61 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29JAN26 285.00 C 0.03 0.03 0.03 0.01 0.00 83 2 202 0
26FEB26 180.00 C 0.00 0.00 0.00 28.13 -1.92 32 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 25.66 -2.72 30 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 23.90 -3.11 34 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 21.65 -2.57 33 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 19.87 -2.11 34 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 19.08 -1.84 40 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 16.91 -1.81 38 0 5 0
26FEB26 197.50 C 0.00 0.00 0.00 14.68 -2.22 35 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 13.13 -2.47 35 0 0 0
26FEB26 205.00 C 10.10 10.10 10.10 10.43 -1.63 36 1 1 +1
26FEB26 210.00 C 7.99 7.99 7.99 8.12 -1.45 36 2 47 0
26FEB26 215.00 C 6.63 6.63 5.60 6.23 -1.26 36 3 118 -1
26FEB26 220.00 C 4.85 4.85 4.85 4.85 -0.95 37 1 61 0
26FEB26 225.00 C 3.70 3.70 3.70 3.54 -0.90 37 1 256 +1
26FEB26 230.00 C 0.00 0.00 0.00 2.60 -0.68 37 0 169 0
26FEB26 235.00 C 0.00 0.00 0.00 1.84 -0.54 37 0 110 0
26FEB26 240.00 C 0.00 0.00 0.00 1.28 -0.42 37 0 87 0
26FEB26 245.00 C 0.00 0.00 0.00 0.87 -0.33 37 0 177 0
26FEB26 250.00 C 0.90 0.90 0.90 0.59 -0.24 37 1 287 0
26FEB26 255.00 C 0.00 0.00 0.00 0.39 -0.18 37 0 186 0
26FEB26 260.00 C 0.60 0.60 0.60 0.25 -0.13 37 1 200 -1
26FEB26 265.00 C 0.00 0.00 0.00 0.16 -0.09 37 0 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.10 -0.06 37 0 114 0
26FEB26 275.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 48 0
30MAR26 110.00 C 0.00 0.00 0.00 97.37 -2.00 55 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 97.14 -0.95 107 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 92.81 -2.27 77 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 90.26 -1.36 73 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 87.42 -1.98 52 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 84.86 -2.24 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 82.41 -2.01 34 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 79.86 -2.20 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 77.31 -3.53 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 74.89 -2.06 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 72.79 -1.67 56 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 69.86 -2.36 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 67.49 -3.29 39 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 64.96 -1.87 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 62.52 -2.58 37 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 60.21 -3.72 43 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 59.31 -1.11 61 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 56.79 -1.54 58 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 52.83 -1.90 40 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 50.34 -1.98 38 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 47.79 -3.31 35 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 46.00 -2.99 42 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 43.19 -2.92 37 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 41.29 -2.77 40 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 39.14 -0.30 41 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 36.50 -2.54 37 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 34.34 -2.87 37 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 31.71 -2.20 34 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 30.12 -2.01 37 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 27.33 -1.90 33 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 26.39 -2.67 37 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 24.51 -1.99 37 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 22.05 -3.27 35 0 22 0
30MAR26 192.50 C 0.00 0.00 0.00 20.54 -3.01 35 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 19.06 -2.39 36 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 17.57 -1.66 36 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 16.09 -1.92 36 0 15 0
30MAR26 205.00 C 15.12 15.12 15.12 13.66 -1.52 36 15 58 0
30MAR26 210.00 C 12.66 12.66 12.66 11.42 -1.52 37 15 148 0
30MAR26 215.00 C 0.00 0.00 0.00 9.50 -1.32 37 0 212 0
30MAR26 220.00 C 7.80 7.80 7.75 7.96 -1.05 37 15 178 +5
30MAR26 225.00 C 0.00 0.00 0.00 6.51 -1.20 37 0 147 0
30MAR26 230.00 C 0.00 0.00 0.00 5.27 -1.01 37 0 96 0
30MAR26 235.00 C 0.00 0.00 0.00 4.20 -0.89 37 0 299 0
30MAR26 240.00 C 3.45 3.45 3.45 3.32 -0.82 37 9 1,839 0
30MAR26 245.00 C 0.00 0.00 0.00 2.64 -0.64 37 0 81 0
30MAR26 250.00 C 0.00 0.00 0.00 2.05 -0.59 37 0 311 0
30MAR26 255.00 C 0.00 0.00 0.00 1.59 -0.49 37 0 120 0
30MAR26 260.00 C 1.60 1.60 1.60 1.23 -0.40 37 2 179 0
30MAR26 265.00 C 0.00 0.00 0.00 0.93 -0.32 37 0 60 0
30MAR26 270.00 C 0.00 0.00 0.00 0.72 -0.23 37 0 107 0
30MAR26 275.00 C 0.00 0.00 0.00 0.52 -0.23 37 0 16 0
30MAR26 280.00 C 0.00 0.00 0.00 0.40 -0.17 37 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.30 -0.14 37 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.22 -0.11 37 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.16 -0.09 37 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.12 -0.07 37 0 54 0
29APR26 182.50 C 0.00 0.00 0.00 29.79 -0.86 36 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 27.85 -2.13 36 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 26.21 -2.25 36 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 24.56 -2.18 36 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 22.38 -1.61 34 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 21.42 -1.12 36 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 19.64 -1.45 35 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 18.22 -1.47 35 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 16.04 -1.27 36 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 13.74 -1.53 35 0 7 0
29APR26 215.00 C 0.00 0.00 0.00 11.81 -1.40 36 0 33 0
29APR26 220.00 C 0.00 0.00 0.00 10.14 -1.47 36 0 88 0
29APR26 225.00 C 0.00 0.00 0.00 8.69 -0.93 36 0 40 0
29APR26 230.00 C 0.00 0.00 0.00 7.40 -1.04 37 0 525 0
29APR26 235.00 C 0.00 0.00 0.00 6.25 -0.80 37 0 32 0
29APR26 240.00 C 0.00 0.00 0.00 5.18 -0.79 36 0 15 0
29APR26 245.00 C 0.00 0.00 0.00 4.30 -0.72 36 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 3.55 -0.60 36 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 2.91 -0.56 36 0 0 0
29APR26 260.00 C 2.93 2.93 2.93 2.38 -0.45 36 1 3 +1
29APR26 265.00 C 0.00 0.00 0.00 1.93 -0.43 36 0 16 0
29APR26 270.00 C 0.00 0.00 0.00 1.57 -0.34 36 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 1.27 -0.26 36 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 59.31 -1.18 38 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 56.79 -2.47 37 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 54.08 -2.88 34 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 50.88 -4.19 28 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 50.76 -0.86 38 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 46.86 -4.54 30 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 45.94 -2.98 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 43.85 -2.11 34 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 42.09 -1.91 35 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 40.10 -3.50 35 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 38.11 -2.31 34 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 38.10 -0.01 39 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 35.42 -1.41 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 32.75 -2.07 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 32.10 -1.37 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 30.52 -2.06 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 28.13 -2.89 34 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 26.88 -2.84 35 0 0 0
29JUN26 195.00 C 25.62 25.62 25.62 25.52 -2.78 35 15 16 +15
29JUN26 197.50 C 0.00 0.00 0.00 24.13 -1.40 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 22.79 -2.53 35 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 20.45 -1.52 35 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 18.23 -1.69 35 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 16.30 -1.55 36 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 14.64 -1.16 36 0 38 0
29JUN26 225.00 C 0.00 0.00 0.00 13.01 -1.26 36 0 101 0
29JUN26 230.00 C 0.00 0.00 0.00 11.59 -1.15 36 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 10.30 -0.98 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 9.21 -0.87 37 0 47 0
29JUN26 245.00 C 0.00 0.00 0.00 8.12 -0.78 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 7.06 -0.69 37 0 94 0
29JUN26 255.00 C 0.00 0.00 0.00 6.21 -0.77 37 0 24 0
29JUN26 260.00 C 0.00 0.00 0.00 5.36 -0.77 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 4.69 -0.61 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 4.08 -0.47 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 3.39 -0.56 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 2.97 -0.45 36 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 2.55 -0.45 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 2.19 -0.39 36 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 1.91 -0.33 36 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 1.62 -0.33 36 0 80 0
29SEP26 180.00 C 0.00 0.00 0.00 39.22 -2.45 34 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 37.44 -2.85 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 35.90 -2.05 34 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 34.47 -1.58 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 33.25 -1.34 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 31.72 -1.71 34 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 30.66 -1.25 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 29.31 -2.21 34 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 28.00 -2.00 34 0 1 0
29SEP26 205.00 C 25.40 25.40 25.40 25.60 -1.38 35 1 1 +1
29SEP26 210.00 C 0.00 0.00 0.00 23.54 -1.23 35 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 21.63 -1.11 35 0 0 0
29SEP26 220.00 C 19.63 19.63 19.63 19.76 -0.99 35 2 2 0
29SEP26 225.00 C 0.00 0.00 0.00 18.21 -0.83 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 16.47 -0.99 35 0 450 0
29SEP26 235.00 C 0.00 0.00 0.00 15.18 -0.84 36 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 13.88 -1.00 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 12.78 -0.69 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 11.64 -0.79 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 10.71 -0.65 36 0 0 0
29SEP26 260.00 C 10.59 10.59 10.59 9.61 -0.82 36 15 16 +15
29SEP26 265.00 C 0.00 0.00 0.00 8.74 -0.65 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 7.92 -0.65 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 7.10 -0.65 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 6.41 -0.32 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 5.81 -0.33 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 5.22 -0.34 36 0 14 0
30DEC26 182.50 C 0.00 0.00 0.00 41.68 -1.56 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 40.31 -1.22 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 39.72 -0.39 35 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 37.58 -1.37 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 36.30 -1.26 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 35.28 -0.85 35 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 33.93 -1.02 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 32.75 -1.52 35 0 8 0
30DEC26 205.00 C 0.00 0.00 0.00 30.39 -1.01 35 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 28.38 -0.85 35 0 73 0
30DEC26 215.00 C 0.00 0.00 0.00 26.39 -0.85 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 24.41 -0.84 35 0 1 0
30DEC26 225.00 C 22.53 22.53 22.53 22.75 -0.70 35 15 16 +15
30DEC26 230.00 C 0.00 0.00 0.00 21.13 -0.69 35 0 2 0
30DEC26 235.00 C 0.00 0.00 0.00 19.58 -0.61 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 18.18 -0.60 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 16.95 -0.55 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 15.69 -0.71 36 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 14.76 -0.31 36 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 13.75 -0.26 36 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 12.71 -0.61 36 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 11.86 -0.56 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 10.77 -0.62 36 0 1 0
TOTAL CALL 367 15,309 +93
29JAN26 180.00 P 0.00 0.00 0.00 0.01 0.00 40 0 136 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 50 0
29JAN26 185.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 76 0
29JAN26 187.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 71 0
29JAN26 190.00 P 0.00 0.00 0.00 0.10 -0.04 35 0 231 0
29JAN26 192.50 P 0.54 0.54 0.54 0.21 -0.04 35 1 255 0
29JAN26 195.00 P 0.75 0.75 0.75 0.40 -0.05 35 20 428 +20
29JAN26 197.50 P 1.23 1.23 1.23 0.72 -0.04 35 20 495 +15
29JAN26 200.00 P 1.20 1.90 1.20 1.21 +0.01 35 20 356 -1
29JAN26 205.00 P 3.61 3.61 3.14 2.85 +0.22 36 29 301 +2
29JAN26 210.00 P 6.71 6.71 6.71 5.57 +0.60 36 2 286 0
29JAN26 215.00 P 0.00 0.00 0.00 9.28 +1.31 38 0 488 0
29JAN26 220.00 P 0.00 0.00 0.00 13.61 +1.38 40 2 303 0
29JAN26 225.00 P 19.00 19.00 19.00 18.61 +1.80 51 2 201 0
29JAN26 230.00 P 0.00 0.00 0.00 23.25 +1.53 50 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 28.05 +1.26 48 0 97 0
29JAN26 240.00 P 0.00 0.00 0.00 33.13 +1.20 60 0 41 0
29JAN26 245.00 P 0.00 0.00 0.00 38.00 +2.00 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 44.29 +3.29 110 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 48.02 +2.02 69 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 53.18 +1.32 90 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 58.14 +2.14 93 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 63.14 +0.57 99 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 68.14 +2.14 105 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 73.16 +2.16 112 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 78.14 +2.14 116 0 0 0
26FEB26 180.00 P 1.20 1.20 1.20 1.16 +0.05 37 2 60 +2
26FEB26 182.50 P 0.00 0.00 0.00 1.51 +0.09 37 0 65 0
26FEB26 185.00 P 2.18 2.18 2.06 1.90 +0.11 37 3 103 +3
26FEB26 187.50 P 2.40 2.71 2.40 2.40 +0.15 37 20 124 +20
26FEB26 190.00 P 2.80 3.29 2.64 2.96 +0.21 37 60 282 +44
26FEB26 192.50 P 3.98 3.98 3.88 3.60 +0.26 38 30 191 +22
26FEB26 195.00 P 4.20 4.78 4.20 4.32 +0.31 37 6 209 +6
26FEB26 197.50 P 4.77 5.68 4.77 5.15 +0.38 37 20 151 +19
26FEB26 200.00 P 5.50 5.55 5.50 6.12 +0.49 37 3 98 +3
26FEB26 205.00 P 0.00 0.00 0.00 8.34 +0.65 37 0 229 0
26FEB26 210.00 P 10.19 10.19 10.19 11.06 +0.86 38 15 180 -15
26FEB26 215.00 P 0.00 0.00 0.00 14.12 +1.01 38 0 207 0
26FEB26 220.00 P 0.00 0.00 0.00 17.40 +1.09 38 0 193 0
26FEB26 225.00 P 0.00 0.00 0.00 21.64 +1.39 40 0 33 0
26FEB26 230.00 P 0.00 0.00 0.00 25.80 +1.45 41 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 29.07 +1.33 35 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 34.68 +1.89 44 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 39.61 +1.88 47 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 44.29 +2.88 49 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 48.49 +2.29 44 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 53.41 +1.55 46 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 58.22 +1.65 46 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 63.14 +0.57 47 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 68.14 +0.16 49 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 45 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 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 36 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.02 0.00 37 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.03 0.00 37 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.23 -0.02 37 0 34 0
30MAR26 152.50 P 0.00 0.00 0.00 0.30 -0.02 37 0 2 0
30MAR26 155.00 P 0.00 0.00 0.00 0.40 -0.02 37 0 50 0
30MAR26 157.50 P 0.00 0.00 0.00 0.52 -0.02 37 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.66 -0.02 37 0 13 0
30MAR26 162.50 P 0.00 0.00 0.00 0.84 -0.03 37 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 1.07 +0.01 37 0 8 0
30MAR26 167.50 P 0.00 0.00 0.00 1.34 +0.02 37 0 4 0
30MAR26 170.00 P 0.00 0.00 0.00 1.63 +0.04 37 0 24 0
30MAR26 172.50 P 2.16 2.30 2.16 2.00 -0.01 37 2 37 +1
30MAR26 175.00 P 0.00 0.00 0.00 2.38 -0.01 37 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.88 +0.03 37 0 58 0
30MAR26 180.00 P 0.00 0.00 0.00 3.38 +0.10 37 0 59 0
30MAR26 182.50 P 0.00 0.00 0.00 3.99 +0.18 37 0 52 0
30MAR26 185.00 P 0.00 0.00 0.00 4.65 +0.23 37 0 39 0
30MAR26 187.50 P 5.10 5.60 5.10 5.38 +0.40 37 3 67 +2
30MAR26 190.00 P 0.00 0.00 0.00 6.20 +0.41 37 0 829 0
30MAR26 192.50 P 0.00 0.00 0.00 7.04 +0.49 38 0 226 0
30MAR26 195.00 P 8.00 8.00 8.00 7.98 +0.54 37 2 125 +2
30MAR26 197.50 P 0.00 0.00 0.00 9.02 +0.58 37 0 81 0
30MAR26 200.00 P 10.42 10.42 10.42 10.12 +0.62 37 5 113 +5
30MAR26 205.00 P 0.00 0.00 0.00 12.66 +0.86 38 0 314 0
30MAR26 210.00 P 15.10 15.10 15.10 15.40 +0.72 38 6 1,220 +2
30MAR26 215.00 P 17.70 17.70 17.70 18.66 +0.81 38 1 141 0
30MAR26 220.00 P 0.00 0.00 0.00 22.03 +1.22 39 0 84 0
30MAR26 225.00 P 0.00 0.00 0.00 25.67 +2.24 39 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 29.60 +1.99 40 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 33.69 +1.85 41 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 37.96 +1.82 41 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 42.44 +1.45 42 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 46.82 +2.20 43 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 51.70 +3.35 45 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 56.50 +1.70 47 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 59.47 +1.81 36 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 65.42 +1.91 46 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 69.85 +1.87 44 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 75.05 +2.70 48 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 79.55 +1.76 45 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 84.46 +2.61 46 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 89.42 +2.41 48 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 95.12 +3.71 57 0 1 0
29APR26 182.50 P 5.15 5.15 5.15 5.54 +0.35 36 5 5 +5
29APR26 185.00 P 0.00 0.00 0.00 6.22 +0.34 36 0 33 0
29APR26 187.50 P 0.00 0.00 0.00 7.02 +0.34 36 0 6 0
29APR26 190.00 P 0.00 0.00 0.00 7.92 +0.55 36 0 6 0
29APR26 192.50 P 0.00 0.00 0.00 8.84 +0.58 36 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 9.86 +0.60 36 0 6 0
29APR26 197.50 P 0.00 0.00 0.00 10.94 +0.64 36 0 16 0
29APR26 200.00 P 0.00 0.00 0.00 12.09 +0.69 36 0 25 0
29APR26 205.00 P 0.00 0.00 0.00 14.65 +0.64 37 0 31 0
29APR26 210.00 P 0.00 0.00 0.00 17.41 +0.82 37 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 20.48 +0.81 37 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 24.03 +2.21 38 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 27.35 +0.78 37 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 31.31 +1.63 38 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 35.27 +1.19 39 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 39.33 +1.86 39 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 43.65 +1.35 40 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 47.83 +1.40 40 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 52.25 +3.38 40 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 56.67 +1.87 41 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 62.04 +3.44 44 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 66.85 +3.34 46 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 71.72 +2.21 47 0 0 0
29JUN26 150.00 P 2.13 2.14 2.07 1.70 +0.03 36 3 74 +3
29JUN26 152.50 P 0.00 0.00 0.00 1.97 +0.03 36 0 4 0
29JUN26 155.00 P 0.00 0.00 0.00 2.29 +0.05 36 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 2.66 +0.05 36 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 3.13 +0.14 37 0 30 0
29JUN26 162.50 P 0.00 0.00 0.00 3.57 +0.19 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 4.09 +0.21 37 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.61 +0.09 37 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 5.17 +0.13 37 0 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 5.85 +0.21 37 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.52 +0.33 37 0 32 0
29JUN26 177.50 P 0.00 0.00 0.00 7.17 +0.24 37 0 26 0
29JUN26 180.00 P 0.00 0.00 0.00 7.94 +0.32 36 0 1,012 0
29JUN26 182.50 P 9.03 9.03 9.03 8.80 +0.41 37 15 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.64 +0.44 37 0 29 0
29JUN26 187.50 P 0.00 0.00 0.00 10.63 +0.41 37 0 4 0
29JUN26 190.00 P 11.05 12.02 11.05 11.62 +0.45 37 22 54 +20
29JUN26 192.50 P 12.36 12.97 12.36 12.67 +0.50 37 17 19 +17
29JUN26 195.00 P 14.09 14.32 14.09 13.75 +0.52 37 5 26 +5
29JUN26 197.50 P 14.15 14.15 14.15 14.90 +0.57 37 20 120 +20
29JUN26 200.00 P 15.31 16.75 15.23 16.12 +0.62 37 133 178 +133
29JUN26 205.00 P 0.00 0.00 0.00 18.71 +0.76 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 21.63 +0.87 37 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 24.47 +0.76 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 27.44 +0.62 37 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 31.27 +1.12 38 0 81 0
29JUN26 230.00 P 0.00 0.00 0.00 34.31 +1.40 37 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 38.60 +2.70 38 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 42.50 +3.21 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 46.23 +1.68 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 50.38 +2.95 39 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 54.51 +2.35 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 58.58 +2.82 39 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 63.87 +2.01 41 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 67.85 +3.55 41 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 72.08 +1.55 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 76.69 +0.53 40 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 81.18 +2.55 40 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 86.42 +3.64 43 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 89.82 +1.77 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 95.12 +2.36 40 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 11.59 +0.37 36 0 694 0
29SEP26 182.50 P 0.00 0.00 0.00 12.49 +0.39 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 13.55 +0.48 36 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 14.61 +0.48 36 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 15.67 +0.48 36 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 16.73 +0.48 37 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 17.89 +0.56 36 0 28 0
29SEP26 197.50 P 0.00 0.00 0.00 19.16 +0.58 37 0 48 0
29SEP26 200.00 P 0.00 0.00 0.00 20.44 +0.59 37 0 258 0
29SEP26 205.00 P 0.00 0.00 0.00 23.03 +0.64 37 0 18 0
29SEP26 210.00 P 26.15 26.15 26.15 25.94 +0.78 37 3 38 +3
29SEP26 215.00 P 0.00 0.00 0.00 28.90 +0.81 37 0 0 0
29SEP26 220.00 P 32.40 32.40 32.40 32.03 +0.94 37 2 8 0
29SEP26 225.00 P 0.00 0.00 0.00 35.10 +0.68 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 38.75 +1.25 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 42.38 +2.07 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 45.89 +0.92 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 49.87 +1.86 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 53.57 +1.81 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 57.81 +1.48 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 61.55 +2.10 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 66.21 +2.24 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 70.38 +2.16 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 75.01 +2.70 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 79.21 +1.36 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 83.50 +2.40 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 87.87 +1.43 40 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 15.93 +0.83 37 0 8 0
30DEC26 185.00 P 0.00 0.00 0.00 16.95 +0.79 37 0 14 0
30DEC26 187.50 P 0.00 0.00 0.00 18.08 +0.85 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 19.17 +0.86 37 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 20.35 +0.95 37 0 5 0
30DEC26 195.00 P 0.00 0.00 0.00 21.62 +1.00 37 0 1 0
30DEC26 197.50 P 0.00 0.00 0.00 22.87 +0.98 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.14 +0.98 37 0 527 0
30DEC26 205.00 P 0.00 0.00 0.00 26.66 +0.93 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 29.70 +1.17 37 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 32.68 +1.19 37 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 35.58 +1.10 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 38.75 +1.54 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 42.15 +1.10 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 45.72 +1.27 38 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 49.29 +1.31 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 52.87 +1.16 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 56.75 +1.89 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 60.56 +1.27 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 64.55 +1.22 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 68.58 +1.23 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 72.67 +1.12 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 77.27 +2.56 39 0 0 0
TOTAL PUT 499 17,181 +358
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$ 9.42
29JAN26 4.80 C 0.00 0.00 0.00 4.62 -0.20 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 4.52 -0.21 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 4.42 -0.20 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.17 -0.21 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.92 -0.21 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.67 -0.22 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.42 -0.20 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.17 -0.20 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.92 -0.16 0 0 55 0
29JAN26 6.75 C 2.74 2.74 2.74 2.67 -0.18 0 12 91 0
29JAN26 7.00 C 0.00 0.00 0.00 2.42 -0.22 0 0 107 0
29JAN26 7.25 C 0.00 0.00 0.00 2.17 -0.23 0 0 166 0
29JAN26 7.50 C 0.00 0.00 0.00 1.93 -0.16 85 0 465 0
29JAN26 7.75 C 0.00 0.00 0.00 1.67 -0.24 0 0 273 0
29JAN26 8.00 C 0.00 0.00 0.00 1.45 -0.18 84 0 1,842 0
29JAN26 8.25 C 1.13 1.13 1.13 1.20 -0.19 71 84 480 0
29JAN26 8.50 C 1.00 1.00 1.00 0.97 -0.23 68 4 974 -4
29JAN26 8.75 C 0.00 0.00 0.00 0.81 -0.18 82 0 333 0
29JAN26 9.00 C 0.67 0.67 0.58 0.61 -0.23 76 31 121 +17
29JAN26 9.25 C 0.52 0.52 0.47 0.46 -0.20 76 45 308 -30
29JAN26 9.50 C 0.40 0.40 0.32 0.34 -0.19 77 1,469 1,692 +1,357
29JAN26 9.75 C 0.35 0.35 0.29 0.24 -0.20 77 47 189 -28
29JAN26 10.00 C 0.24 0.24 0.22 0.18 -0.15 81 122 395 +92
29JAN26 10.50 C 0.14 0.14 0.13 0.08 -0.12 81 16 622 -15
29JAN26 11.00 C 0.09 0.09 0.08 0.04 -0.07 85 173 1,584 +68
29JAN26 11.50 C 0.06 0.06 0.06 0.02 -0.04 89 20 389 +20
29JAN26 12.00 C 0.05 0.05 0.05 0.01 -0.02 92 16 368 +15
29JAN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 105 0 189 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 117 0 338 0
29JAN26 13.50 C 0.03 0.03 0.03 0.01 0.00 129 75 290 -17
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 140 0 10 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 150 0 75 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 160 0 213 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 169 0 239 0
26FEB26 4.80 C 0.00 0.00 0.00 4.63 -0.20 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 4.53 -0.20 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 4.44 -0.19 89 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.19 -0.19 82 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.94 -0.19 75 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.70 -0.19 80 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.46 -0.16 80 0 21 0
26FEB26 6.25 C 0.00 0.00 0.00 3.17 -0.20 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.96 -0.22 67 0 50 0
26FEB26 6.75 C 0.00 0.00 0.00 2.77 -0.12 81 0 75 0
26FEB26 7.00 C 2.57 2.59 2.57 2.50 -0.18 69 13 363 +1
26FEB26 7.25 C 0.00 0.00 0.00 2.32 -0.23 77 0 410 0
26FEB26 7.50 C 0.00 0.00 0.00 2.13 -0.16 80 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 1.92 -0.18 77 0 114 0
26FEB26 8.00 C 0.00 0.00 0.00 1.71 -0.20 74 0 131 0
26FEB26 8.25 C 0.00 0.00 0.00 1.52 -0.21 73 0 614 0
26FEB26 8.50 C 0.00 0.00 0.00 1.37 -0.17 74 0 99 0
26FEB26 8.75 C 0.00 0.00 0.00 1.25 -0.12 77 0 42 0
26FEB26 9.00 C 0.00 0.00 0.00 1.06 -0.15 73 0 307 0
26FEB26 9.25 C 1.00 1.00 1.00 0.93 -0.14 73 15 415 0
26FEB26 9.50 C 0.88 0.88 0.76 0.82 -0.14 73 45 297 +15
26FEB26 9.75 C 0.78 0.78 0.66 0.72 -0.13 74 44 245 +44
26FEB26 10.00 C 0.68 0.68 0.60 0.63 -0.12 74 70 290 +58
26FEB26 10.50 C 0.00 0.00 0.00 0.47 -0.11 74 0 180 0
26FEB26 11.00 C 0.43 0.43 0.43 0.37 -0.09 76 2 585 0
26FEB26 11.50 C 0.30 0.30 0.30 0.27 -0.09 76 5 203 0
26FEB26 12.00 C 0.00 0.00 0.00 0.20 -0.07 77 0 107 0
26FEB26 12.50 C 0.00 0.00 0.00 0.14 -0.06 76 0 108 0
26FEB26 13.00 C 0.00 0.00 0.00 0.10 -0.05 76 0 163 0
26FEB26 13.50 C 0.13 0.13 0.13 0.08 -0.03 78 20 292 +20
26FEB26 14.00 C 0.12 0.12 0.12 0.05 -0.03 76 10 30 +10
26FEB26 14.50 C 0.00 0.00 0.00 0.04 -0.02 78 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.02 78 0 45 0
26FEB26 15.50 C 0.08 0.08 0.08 0.02 -0.01 78 10 24 +10
30MAR26 3.40 C 0.00 0.00 0.00 6.04 -0.16 88 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.94 -0.15 83 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.84 -0.16 78 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.74 -0.16 70 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.64 -0.16 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.54 -0.16 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.44 -0.16 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.34 -0.15 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.24 -0.15 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.15 -0.14 79 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.05 -0.17 77 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 4.95 -0.17 74 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 4.85 -0.14 71 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.75 -0.17 68 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 4.65 -0.18 65 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 4.56 -0.17 74 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.46 -0.17 71 0 34 0
30MAR26 5.25 C 0.00 0.00 0.00 4.22 -0.16 72 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 3.98 -0.15 71 0 11 0
30MAR26 5.75 C 0.00 0.00 0.00 3.74 -0.15 69 0 36 0
30MAR26 6.00 C 0.00 0.00 0.00 3.46 -0.17 49 0 75 0
30MAR26 6.25 C 0.00 0.00 0.00 3.28 -0.14 68 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 2.98 -0.22 50 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 2.81 -0.19 63 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 2.59 -0.19 62 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.39 -0.20 62 0 43 0
30MAR26 7.50 C 0.00 0.00 0.00 2.20 -0.19 63 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 2.03 -0.18 64 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 1.86 -0.17 65 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 1.71 -0.17 66 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 1.56 -0.17 66 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 1.43 -0.16 67 1 213 0
30MAR26 9.00 C 0.00 0.00 0.00 1.30 -0.16 67 0 110 0
30MAR26 9.25 C 0.00 0.00 0.00 1.18 -0.16 67 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 1.07 -0.16 68 0 45 0
30MAR26 9.75 C 0.00 0.00 0.00 0.97 -0.15 68 0 134 0
30MAR26 10.00 C 0.00 0.00 0.00 0.88 -0.14 68 0 215 0
30MAR26 10.50 C 0.00 0.00 0.00 0.71 -0.14 68 0 189 0
30MAR26 11.00 C 0.56 0.56 0.56 0.58 -0.12 69 2 213 -2
30MAR26 11.50 C 0.00 0.00 0.00 0.49 -0.09 71 0 155 0
30MAR26 12.00 C 0.00 0.00 0.00 0.39 -0.10 70 0 205 0
30MAR26 12.50 C 0.00 0.00 0.00 0.31 -0.10 70 0 80 0
30MAR26 13.00 C 0.00 0.00 0.00 0.25 -0.08 70 0 73 0
30MAR26 13.50 C 0.26 0.26 0.26 0.20 -0.07 71 5 139 0
30MAR26 14.00 C 0.00 0.00 0.00 0.16 -0.06 71 0 45 0
30MAR26 14.50 C 0.00 0.00 0.00 0.12 -0.06 70 0 120 0
30MAR26 15.00 C 0.00 0.00 0.00 0.10 -0.04 71 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.08 -0.04 71 0 49 0
29APR26 5.00 C 0.00 0.00 0.00 4.48 -0.15 64 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.24 -0.17 63 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.98 -0.21 53 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.74 -0.22 53 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.46 -0.27 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.28 -0.24 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.03 -0.27 49 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.84 -0.25 54 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.65 -0.24 56 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.46 -0.18 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.29 -0.16 58 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 2.12 -0.21 59 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 1.96 -0.15 59 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.81 -0.15 60 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.67 -0.15 60 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 1.54 -0.14 61 0 5 0
29APR26 9.00 C 1.39 1.39 1.35 1.42 -0.13 62 21 246 +21
29APR26 9.25 C 1.26 1.26 1.26 1.30 -0.13 62 15 482 -8
29APR26 9.50 C 1.16 1.16 1.16 1.19 -0.13 62 15 266 +15
29APR26 9.75 C 0.00 0.00 0.00 1.09 -0.13 62 0 80 0
29APR26 10.00 C 0.97 0.97 0.96 1.00 -0.12 62 30 373 +30
29APR26 10.50 C 0.00 0.00 0.00 0.83 -0.13 62 0 378 0
29APR26 11.00 C 0.67 0.67 0.67 0.69 -0.10 63 7 346 +6
29APR26 11.50 C 0.00 0.00 0.00 0.58 -0.11 63 0 355 0
29APR26 12.00 C 0.00 0.00 0.00 0.50 -0.09 65 0 106 0
29APR26 12.50 C 0.00 0.00 0.00 0.41 -0.08 64 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.34 -0.07 65 0 29 0
29APR26 13.50 C 0.00 0.00 0.00 0.28 -0.06 65 0 57 0
29APR26 14.00 C 0.00 0.00 0.00 0.22 -0.06 64 0 60 0
29APR26 14.50 C 0.00 0.00 0.00 0.18 -0.05 64 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.15 -0.04 64 0 90 0
29APR26 15.50 C 0.25 0.25 0.23 0.12 -0.04 64 122 205 +122
29JUN26 3.60 C 0.00 0.00 0.00 5.87 -0.13 60 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.77 -0.13 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.67 -0.15 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.58 -0.12 61 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.48 -0.12 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.38 -0.15 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.29 -0.10 60 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.19 -0.13 58 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.09 -0.13 56 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.00 -0.12 58 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.90 -0.12 56 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.81 -0.12 58 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.71 -0.16 56 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 4.62 -0.11 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.53 -0.10 58 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 4.24 -0.17 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.98 -0.21 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.74 -0.22 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.54 -0.21 43 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 3.34 -0.22 47 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 3.16 -0.20 50 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.96 -0.21 51 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.78 -0.20 52 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 2.60 -0.18 52 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.44 -0.18 53 0 197 0
29JUN26 7.75 C 0.00 0.00 0.00 2.28 -0.17 53 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.13 -0.16 54 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 1.99 -0.15 54 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.86 -0.15 55 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 1.73 -0.15 55 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 1.61 -0.14 55 1 74 +1
29JUN26 9.25 C 0.00 0.00 0.00 1.50 -0.14 56 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 1.39 -0.14 56 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 1.29 -0.14 56 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 1.20 -0.13 56 0 118 0
29JUN26 10.50 C 0.00 0.00 0.00 1.03 -0.12 56 0 40 0
29JUN26 11.00 C 0.00 0.00 0.00 0.88 -0.12 56 0 42 0
29JUN26 11.50 C 0.00 0.00 0.00 0.75 -0.12 56 0 175 0
29JUN26 12.00 C 0.65 0.65 0.65 0.67 -0.09 58 1 8 +1
29JUN26 12.50 C 0.00 0.00 0.00 0.57 -0.11 58 0 31 0
29JUN26 13.00 C 0.00 0.00 0.00 0.50 -0.08 58 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 0.42 -0.09 58 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.36 -0.08 58 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.31 -0.06 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.26 -0.06 58 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.22 -0.06 58 0 4 0
29SEP26 4.70 C 0.00 0.00 0.00 4.81 -0.14 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.80 -0.07 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.62 -0.15 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.53 -0.17 36 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 4.27 -0.17 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.07 -0.21 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.87 -0.17 43 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.68 -0.20 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.50 -0.16 47 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.33 -0.14 49 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.15 -0.16 49 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.98 -0.16 50 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.82 -0.19 50 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.67 -0.16 51 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.52 -0.15 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.39 -0.14 52 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 2.25 -0.13 52 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 2.13 -0.12 52 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.01 -0.17 52 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.89 -0.16 52 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.84 -0.09 54 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 1.73 -0.07 54 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.63 -0.07 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.54 -0.06 54 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 1.32 -0.11 53 0 14 0
29SEP26 11.00 C 0.00 0.00 0.00 1.17 -0.10 53 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.04 -0.09 53 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 0.92 -0.09 54 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.81 -0.10 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.74 -0.08 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.66 -0.06 55 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.58 -0.07 54 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.51 -0.06 54 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.45 -0.06 54 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 -0.05 54 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 4.80 -0.14 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.66 -0.23 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.58 -0.30 35 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.39 -0.20 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.22 -0.18 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.04 -0.17 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.86 -0.26 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.68 -0.18 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.50 -0.18 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.34 -0.17 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.18 -0.25 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.03 -0.20 50 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.89 -0.19 50 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.75 -0.22 50 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.62 -0.17 51 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.58 -0.07 54 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.45 -0.07 53 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.34 -0.06 54 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.22 -0.07 53 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.12 -0.06 54 0 8 0
30DEC26 9.50 C 2.01 2.01 2.01 1.95 -0.13 52 9 94 +9
30DEC26 9.75 C 0.00 0.00 0.00 1.86 -0.12 52 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 1.77 -0.12 52 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 1.60 -0.12 52 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.45 -0.11 52 0 51 0
30DEC26 11.50 C 0.00 0.00 0.00 1.31 -0.11 52 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.19 -0.10 53 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.07 -0.10 53 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.00 -0.07 54 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 0.91 -0.09 54 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 0.82 -0.09 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.74 -0.09 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.68 -0.07 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.59 -0.10 53 0 4 0
TOTAL CALL 2,577 26,849 +1,828
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 233 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 226 0 33 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 210 0 322 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 195 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 180 0 245 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 166 0 364 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 153 0 428 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 140 0 2,470 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 128 0 565 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,012 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 103 0 394 0
29JAN26 7.50 P 0.01 0.01 0.01 0.01 -0.01 92 128 224 -108
29JAN26 7.75 P 0.00 0.00 0.00 0.01 -0.02 80 0 284 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 -0.02 86 0 607 0
29JAN26 8.25 P 0.08 0.08 0.08 0.05 -0.03 84 250 378 +145
29JAN26 8.50 P 0.11 0.11 0.11 0.08 -0.05 81 74 305 +59
29JAN26 8.75 P 0.17 0.17 0.17 0.13 -0.06 80 10 147 +10
29JAN26 9.00 P 0.23 0.25 0.22 0.21 -0.04 81 90 235 +89
29JAN26 9.25 P 0.34 0.35 0.32 0.31 -0.04 81 130 275 +60
29JAN26 9.50 P 0.47 0.48 0.46 0.44 -0.05 82 60 211 -15
29JAN26 9.75 P 0.62 0.62 0.62 0.60 -0.03 84 15 219 0
29JAN26 10.00 P 0.00 0.00 0.00 0.77 -0.02 84 0 283 0
29JAN26 10.50 P 0.00 0.00 0.00 1.19 +0.04 91 0 107 0
29JAN26 11.00 P 0.00 0.00 0.00 1.66 +0.08 104 0 436 0
29JAN26 11.50 P 0.00 0.00 0.00 2.15 +0.11 120 0 306 0
29JAN26 12.00 P 0.00 0.00 0.00 2.66 +0.13 142 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 3.17 +0.14 164 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.67 +0.16 180 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.10 +0.16 147 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.68 +0.20 214 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.20 +0.23 238 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.68 +0.21 240 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.17 +0.22 247 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 95 0 18 0
26FEB26 5.25 P 0.02 0.02 0.02 0.01 0.00 88 10 243 +10
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 -0.01 76 0 215 0
26FEB26 6.00 P 0.07 0.07 0.07 0.02 -0.01 78 15 580 -15
26FEB26 6.25 P 0.00 0.00 0.00 0.03 -0.01 77 0 4,630 0
26FEB26 6.50 P 0.00 0.00 0.00 0.05 0.00 79 0 832 0
26FEB26 6.75 P 0.13 0.13 0.12 0.07 0.00 78 41 601 +41
26FEB26 7.00 P 0.00 0.00 0.00 0.09 -0.01 76 7 1,154 0
26FEB26 7.25 P 0.00 0.00 0.00 0.13 -0.01 77 0 639 0
26FEB26 7.50 P 0.23 0.28 0.23 0.17 -0.01 77 84 497 +78
26FEB26 7.75 P 0.00 0.00 0.00 0.22 -0.01 76 0 310 0
26FEB26 8.00 P 0.35 0.36 0.35 0.29 -0.01 77 215 17,948 +200
26FEB26 8.25 P 0.43 0.43 0.43 0.36 -0.01 76 15 409 +15
26FEB26 8.50 P 0.51 0.51 0.50 0.45 -0.01 77 42 523 +42
26FEB26 8.75 P 0.58 0.58 0.57 0.56 0.00 78 45 436 +30
26FEB26 9.00 P 0.69 0.69 0.69 0.67 0.00 78 15 409 +15
26FEB26 9.25 P 0.81 0.82 0.81 0.79 0.00 77 17 431 +17
26FEB26 9.50 P 0.94 0.94 0.94 0.93 +0.01 78 37 374 +15
26FEB26 9.75 P 1.08 1.08 1.08 1.08 +0.02 78 15 266 +15
26FEB26 10.00 P 0.00 0.00 0.00 1.24 +0.03 79 0 231 0
26FEB26 10.50 P 0.00 0.00 0.00 1.59 +0.04 80 0 166 0
26FEB26 11.00 P 0.00 0.00 0.00 1.98 +0.06 82 0 121 0
26FEB26 11.50 P 0.00 0.00 0.00 2.39 +0.07 83 0 155 0
26FEB26 12.00 P 0.00 0.00 0.00 2.83 +0.10 86 0 201 0
26FEB26 12.50 P 0.00 0.00 0.00 3.29 +0.10 89 0 60 0
26FEB26 13.00 P 0.00 0.00 0.00 3.76 +0.10 93 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.25 +0.12 99 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.75 +0.13 105 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.24 +0.14 110 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.75 +0.17 117 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.27 +0.17 126 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 0.00 103 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 100 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 95 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 90 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 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 83 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 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 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 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 70 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 -0.01 70 0 618 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 -0.01 72 0 176 0
30MAR26 6.00 P 0.15 0.15 0.15 0.07 -0.01 72 45 397 -45
30MAR26 6.25 P 0.00 0.00 0.00 0.09 -0.01 71 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.12 -0.01 71 0 115 0
30MAR26 6.75 P 0.00 0.00 0.00 0.16 -0.02 71 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.20 -0.02 70 0 850 0
30MAR26 7.25 P 0.00 0.00 0.00 0.26 -0.02 71 0 35 0
30MAR26 7.50 P 0.39 0.39 0.39 0.32 -0.02 71 53 130 0
30MAR26 7.75 P 0.45 0.47 0.45 0.39 -0.03 71 50 103 -35
30MAR26 8.00 P 0.00 0.00 0.00 0.47 -0.03 70 0 117 0
30MAR26 8.25 P 0.00 0.00 0.00 0.57 -0.02 71 1 87 0
30MAR26 8.50 P 0.69 0.73 0.69 0.67 -0.02 71 29 206 +25
30MAR26 8.75 P 0.79 0.80 0.79 0.78 -0.02 71 4 225 +4
30MAR26 9.00 P 0.00 0.00 0.00 0.90 -0.02 71 0 108 0
30MAR26 9.25 P 0.00 0.00 0.00 1.03 -0.02 71 0 51 0
30MAR26 9.50 P 0.00 0.00 0.00 1.17 -0.01 72 0 65 0
30MAR26 9.75 P 1.32 1.39 1.32 1.32 -0.01 72 24 60 +13
30MAR26 10.00 P 0.00 0.00 0.00 1.48 +0.07 73 0 23 0
30MAR26 10.50 P 0.00 0.00 0.00 1.82 +0.01 73 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 2.19 +0.02 74 0 93 0
30MAR26 11.50 P 0.00 0.00 0.00 2.58 +0.03 75 0 218 0
30MAR26 12.00 P 0.00 0.00 0.00 3.00 +0.05 76 0 159 0
30MAR26 12.50 P 0.00 0.00 0.00 3.43 +0.06 77 0 160 0
30MAR26 13.00 P 0.00 0.00 0.00 3.89 +0.08 80 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 4.35 +0.08 82 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.82 +0.09 85 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.31 +0.10 88 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.80 +0.14 92 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.30 +0.17 97 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 68 0 8 0
29APR26 5.25 P 0.08 0.09 0.08 0.04 0.00 66 20 50 +20
29APR26 5.50 P 0.00 0.00 0.00 0.05 -0.01 65 0 30 0
29APR26 5.75 P 0.12 0.12 0.12 0.07 -0.01 64 20 220 +20
29APR26 6.00 P 0.00 0.00 0.00 0.10 0.00 65 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.13 0.00 65 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.16 -0.01 64 0 44 0
29APR26 6.75 P 0.26 0.26 0.26 0.21 0.00 65 70 165 +70
29APR26 7.00 P 0.00 0.00 0.00 0.26 -0.01 64 0 45 0
29APR26 7.25 P 0.00 0.00 0.00 0.32 -0.01 64 0 0 0
29APR26 7.50 P 0.44 0.45 0.44 0.40 0.00 65 37 38 +37
29APR26 7.75 P 0.52 0.52 0.52 0.47 0.00 65 5 54 +5
29APR26 8.00 P 0.00 0.00 0.00 0.56 0.00 65 0 114 0
29APR26 8.25 P 0.00 0.00 0.00 0.66 0.00 65 0 38 0
29APR26 8.50 P 0.79 0.79 0.79 0.77 +0.01 65 4 25 0
29APR26 8.75 P 0.00 0.00 0.00 0.88 0.00 65 0 37 0
29APR26 9.00 P 0.00 0.00 0.00 1.01 +0.02 65 0 314 0
29APR26 9.25 P 1.18 1.18 1.18 1.14 +0.04 66 15 478 +15
29APR26 9.50 P 0.00 0.00 0.00 1.28 +0.05 66 0 270 0
29APR26 9.75 P 0.00 0.00 0.00 1.43 +0.02 66 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 1.58 +0.06 66 0 340 0
29APR26 10.50 P 0.00 0.00 0.00 1.92 +0.03 66 0 350 0
29APR26 11.00 P 0.00 0.00 0.00 2.29 +0.05 67 0 418 0
29APR26 11.50 P 0.00 0.00 0.00 2.67 +0.05 68 0 380 0
29APR26 12.00 P 0.00 0.00 0.00 3.08 +0.06 69 0 30 0
29APR26 12.50 P 0.00 0.00 0.00 3.51 +0.08 70 0 22 0
29APR26 13.00 P 0.00 0.00 0.00 3.95 +0.08 72 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.40 +0.09 73 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.87 +0.10 75 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.35 +0.12 78 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.83 +0.12 80 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.32 +0.13 83 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 50 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 54 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.01 56 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 -0.01 57 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 -0.01 58 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 -0.01 58 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 -0.01 58 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.12 -0.01 58 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 -0.01 57 0 212 0
29JUN26 6.25 P 0.24 0.24 0.23 0.20 -0.01 58 250 449 +220
29JUN26 6.50 P 0.34 0.34 0.34 0.25 -0.01 58 1 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.30 -0.01 58 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.37 0.00 58 0 79 0
29JUN26 7.25 P 0.00 0.00 0.00 0.44 -0.01 58 0 27 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 -0.01 58 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 -0.01 58 0 95 0
29JUN26 8.00 P 0.00 0.00 0.00 0.70 -0.01 58 0 61 0
29JUN26 8.25 P 0.00 0.00 0.00 0.81 0.00 58 0 196 0
29JUN26 8.50 P 0.00 0.00 0.00 0.92 -0.01 58 0 45 0
29JUN26 8.75 P 0.00 0.00 0.00 1.04 0.00 59 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 1.17 0.00 59 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 1.31 +0.01 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.45 +0.01 59 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.60 +0.01 59 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 1.76 +0.02 60 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 2.09 +0.03 60 0 31 0
29JUN26 11.00 P 0.00 0.00 0.00 2.44 +0.03 60 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 2.82 +0.04 61 0 170 0
29JUN26 12.00 P 0.00 0.00 0.00 3.22 +0.05 62 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 3.63 +0.05 62 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.06 +0.07 63 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.50 +0.07 64 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.96 +0.09 66 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.42 +0.11 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.89 +0.11 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.37 +0.11 70 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 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 0.00 55 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 0.00 55 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 0.00 55 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 0.00 55 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.26 0.00 55 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 0.00 55 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 +0.01 55 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 +0.01 55 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 +0.01 55 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 +0.01 55 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 +0.01 55 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 +0.01 55 0 25 0
29SEP26 8.00 P 0.00 0.00 0.00 0.92 +0.02 56 0 60 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 +0.02 55 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.15 +0.02 56 0 107 0
29SEP26 8.75 P 0.00 0.00 0.00 1.28 +0.03 56 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.41 +0.03 56 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.55 +0.03 56 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.69 +0.03 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.85 +0.04 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.01 +0.04 56 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.27 -0.01 55 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.69 +0.06 57 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.05 +0.06 57 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.44 +0.07 58 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.84 +0.08 58 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.25 +0.08 59 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 4.67 +0.12 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.12 +0.14 61 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.56 +0.09 61 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.02 +0.11 62 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.48 +0.13 63 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 0.00 54 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 0.00 54 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 0.00 54 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 0.00 54 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 0.00 54 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 0.00 54 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 0.00 54 0 132 0
30DEC26 6.25 P 0.00 0.00 0.00 0.45 0.00 54 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.52 -0.01 54 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.61 0.00 54 0 8 0
30DEC26 7.00 P 0.82 0.82 0.82 0.70 0.00 54 16 58 +16
30DEC26 7.25 P 0.86 0.86 0.86 0.80 +0.03 55 56 56 +56
30DEC26 7.50 P 0.00 0.00 0.00 0.89 +0.02 54 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 +0.01 54 0 3,030 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 +0.01 55 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 +0.01 55 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.36 +0.01 55 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.50 +0.02 55 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.63 +0.01 55 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.77 +0.01 55 0 33 0
30DEC26 9.50 P 2.05 2.05 2.05 1.92 +0.02 55 7 67 +7
30DEC26 9.75 P 0.00 0.00 0.00 2.08 +0.03 55 0 51 0
30DEC26 10.00 P 0.00 0.00 0.00 2.24 +0.03 56 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.56 +0.03 56 0 21 0
30DEC26 11.00 P 0.00 0.00 0.00 2.91 +0.04 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.27 +0.04 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.65 +0.06 57 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.04 +0.05 57 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.44 +0.09 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.86 +0.09 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.28 +0.11 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.72 +0.12 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.17 +0.20 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.61 +0.10 60 0 0 0
TOTAL PUT 2,022 62,583 +1,131
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 44.80
29JAN26 30.00 C 0.00 0.00 0.00 14.81 +1.61 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 13.87 +1.67 142 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 12.87 +1.69 131 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 11.82 +1.62 87 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.89 +1.69 116 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.82 +1.60 70 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 8.90 +1.67 98 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 7.92 +1.65 91 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 6.88 +1.50 73 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 5.97 +1.65 77 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 4.97 +1.32 66 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 4.14 +1.25 69 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 3.27 +1.05 65 0 58 0
29JAN26 43.00 C 0.00 0.00 0.00 2.50 +0.84 62 0 123 0
29JAN26 44.00 C 0.00 0.00 0.00 1.89 +0.64 63 0 126 0
29JAN26 45.00 C 1.07 1.28 1.07 1.37 +0.50 63 16 118 +15
29JAN26 46.00 C 0.84 1.05 0.84 1.00 +0.38 65 9 70 +3
29JAN26 47.00 C 0.56 0.63 0.56 0.69 +0.27 65 64 235 +53
29JAN26 48.00 C 0.45 0.45 0.40 0.46 +0.19 65 16 81 -12
29JAN26 49.00 C 0.00 0.00 0.00 0.29 +0.12 65 0 7 0
29JAN26 50.00 C 0.00 0.00 0.00 0.18 +0.07 65 0 90 0
29JAN26 52.50 C 0.08 0.08 0.08 0.05 +0.02 66 6 67 +6
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 53 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 14.89 +1.62 50 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 14.00 +1.72 68 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 13.02 +1.73 64 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.93 +1.61 48 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.96 +1.61 48 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.99 +1.77 47 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 9.13 +1.82 51 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 8.10 +1.64 45 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 7.30 +1.70 48 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 6.22 +1.24 40 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 5.59 +1.45 46 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 4.63 +1.13 40 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 4.20 +1.25 46 0 65 0
26FEB26 43.00 C 2.88 2.88 2.88 3.47 +1.03 44 11 33 +3
26FEB26 44.00 C 2.59 2.59 2.59 2.85 +0.89 43 15 119 0
26FEB26 45.00 C 1.91 2.15 1.91 2.35 +0.74 43 68 236 +62
26FEB26 46.00 C 1.55 1.84 1.55 1.94 +0.63 44 71 135 +39
26FEB26 47.00 C 1.28 1.53 1.28 1.60 +0.55 44 93 174 +69
26FEB26 48.00 C 1.04 1.26 1.04 1.29 +0.47 44 49 97 +45
26FEB26 49.00 C 0.85 1.03 0.85 1.02 +0.39 44 50 104 +45
26FEB26 50.00 C 0.69 0.84 0.69 0.80 +0.32 44 75 264 +53
26FEB26 52.50 C 0.41 0.56 0.41 0.41 +0.18 44 79 72 +52
26FEB26 55.00 C 0.26 0.27 0.26 0.20 +0.09 44 28 68 -20
26FEB26 57.50 C 0.00 0.00 0.00 0.10 +0.05 45 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.05 +0.03 45 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.04 +1.73 77 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.05 +1.72 73 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.94 +1.59 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.98 +1.61 54 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.09 +1.70 62 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.80 +1.38 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.14 +1.69 57 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.00 +1.50 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.11 +1.55 47 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.26 +1.62 51 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.33 +1.59 49 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.41 +1.54 48 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.65 +1.63 50 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.66 +1.45 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.84 +1.31 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.14 +1.33 46 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.01 +0.89 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.35 +0.97 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.99 +1.20 44 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 4.42 +1.15 44 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 3.73 +0.92 42 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 3.24 +0.83 42 0 48 0
30MAR26 46.00 C 2.49 2.49 2.49 2.81 +0.75 42 12 42 +12
30MAR26 47.00 C 2.08 2.39 2.08 2.43 +0.65 42 30 77 +30
30MAR26 48.00 C 1.85 1.85 1.85 2.11 +0.59 43 15 133 +15
30MAR26 49.00 C 0.00 0.00 0.00 1.83 +0.56 43 0 18 0
30MAR26 50.00 C 0.00 0.00 0.00 1.55 +0.49 43 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 1.01 +0.35 43 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.64 +0.24 43 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.39 +0.16 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.24 +0.10 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.14 +0.06 42 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 12.59 +1.89 50 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.67 +1.47 48 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.50 +1.11 40 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.89 +1.21 45 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.17 +1.38 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.51 +1.32 47 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.68 +1.55 45 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.98 +1.27 45 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.41 +1.33 46 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.79 +1.25 45 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.16 +1.07 44 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 4.57 +0.93 44 0 65 0
29APR26 45.00 C 0.00 0.00 0.00 4.06 +0.83 43 0 27 0
29APR26 46.00 C 0.00 0.00 0.00 3.64 +0.79 43 0 7 0
29APR26 47.00 C 0.00 0.00 0.00 3.27 +0.75 44 0 0 0
29APR26 48.00 C 2.83 2.83 2.83 2.93 +0.69 44 15 15 +15
29APR26 49.00 C 0.00 0.00 0.00 2.61 +0.62 44 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.31 +0.57 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.67 +0.44 44 0 11 0
29APR26 55.00 C 0.00 0.00 0.00 1.19 +0.36 44 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.84 +0.27 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.56 +0.18 43 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.39 +0.12 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.05 +1.45 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.97 +1.26 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.09 +1.31 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.12 +1.29 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.51 +1.55 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.59 +1.61 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.36 +1.19 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.78 +1.84 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.98 +1.73 48 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.83 +1.21 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.99 +1.00 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.20 +1.28 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.57 +1.46 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.85 +1.36 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.13 +1.20 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.54 +1.06 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.96 +1.04 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.49 +1.08 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.75 +0.77 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.50 +0.97 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.03 +0.91 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.64 +0.87 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.24 +0.81 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.88 +0.80 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.55 +0.73 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.22 +0.64 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.52 +0.53 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.97 +0.48 43 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.49 +0.36 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 1.14 +0.29 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.87 +0.23 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.67 +0.18 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.61 +1.51 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.72 +1.41 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.98 +1.49 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.06 +1.44 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.35 +1.55 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.50 +1.41 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.77 +1.52 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.95 +1.34 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.23 +1.31 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.53 +1.20 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.87 +1.26 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.23 +1.23 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.70 +1.26 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.03 +1.08 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.48 +1.06 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.97 +1.02 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.48 +1.09 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.98 +1.00 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.57 +0.99 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.08 +0.89 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.68 +0.82 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.30 +0.77 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.97 +0.77 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.65 +0.74 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.91 +0.65 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.36 +0.63 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.83 +0.58 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.29 +0.42 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.91 +0.36 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.59 +0.31 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.87 +1.38 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.13 +1.43 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.49 +1.37 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.81 +1.41 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.14 +1.32 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.46 +1.34 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.78 +1.28 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.20 +1.25 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.70 +1.29 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.13 +1.22 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.63 +1.19 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.19 +1.17 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.65 +1.06 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.20 +0.91 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.83 +0.94 44 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 7.47 +0.96 44 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 7.07 +0.90 44 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 6.74 +0.90 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.35 +0.83 44 0 6 0
30DEC26 50.00 C 0.00 0.00 0.00 6.01 +0.80 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.23 +0.69 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.66 +0.73 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.00 +0.52 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.55 +0.63 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.07 +0.52 45 0 0 0
TOTAL CALL 722 3,552 +485
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JAN26 34.00 P 0.02 0.02 0.02 0.01 0.00 88 1 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 76 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 -0.03 71 0 61 0
29JAN26 37.00 P 0.00 0.00 0.00 0.02 -0.05 69 0 68 0
29JAN26 38.00 P 0.00 0.00 0.00 0.03 -0.11 64 0 72 0
29JAN26 39.00 P 0.16 0.16 0.16 0.07 -0.19 65 1 112 -1
29JAN26 40.00 P 0.30 0.30 0.29 0.14 -0.30 65 30 168 +30
29JAN26 41.00 P 0.47 0.47 0.47 0.27 -0.44 65 15 218 0
29JAN26 42.00 P 0.53 0.53 0.53 0.46 -0.60 65 5 61 +5
29JAN26 43.00 P 0.00 0.00 0.00 0.75 -0.76 66 0 53 0
29JAN26 44.00 P 1.51 1.51 1.19 1.12 -0.95 65 8 51 +8
29JAN26 45.00 P 0.00 0.00 0.00 1.61 -1.10 66 0 72 0
29JAN26 46.00 P 0.00 0.00 0.00 2.21 -1.22 66 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 2.94 -1.39 69 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 3.51 -1.64 57 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 4.55 -1.46 71 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 5.40 -1.50 69 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 7.74 -1.87 67 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 10.20 -1.67 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 12.70 -1.99 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 15.26 -1.80 117 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 17.76 -1.61 130 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 20.20 -2.03 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.04 -0.04 44 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.07 -0.07 44 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.12 -0.10 44 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.19 -0.15 44 0 11 0
26FEB26 38.00 P 0.36 0.36 0.36 0.30 -0.21 44 12 37 +9
26FEB26 39.00 P 0.00 0.00 0.00 0.44 -0.29 44 0 75 0
26FEB26 40.00 P 0.71 0.71 0.71 0.64 -0.36 44 20 61 +5
26FEB26 41.00 P 0.96 0.96 0.95 0.89 -0.43 44 39 149 +39
26FEB26 42.00 P 1.36 1.36 1.25 1.17 -0.55 44 51 137 +36
26FEB26 43.00 P 1.65 1.67 1.65 1.55 -0.68 44 17 102 +17
26FEB26 44.00 P 2.13 2.18 2.13 1.97 -0.78 44 48 63 +33
26FEB26 45.00 P 2.67 2.67 2.67 2.49 -0.87 44 15 41 +4
26FEB26 46.00 P 3.29 3.29 3.29 3.08 -1.05 45 15 15 +15
26FEB26 47.00 P 0.00 0.00 0.00 3.70 -1.17 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.48 -1.18 46 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.18 -1.34 46 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.83 -1.56 43 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.00 -1.74 44 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 10.38 -1.55 48 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.11 -1.58 65 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.26 -1.97 54 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.86 -1.51 68 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 20.20 -2.03 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.08 -0.05 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.13 -0.06 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.19 -0.10 42 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.28 -0.13 43 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.39 -0.17 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.54 -0.22 43 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.73 -0.28 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.96 -0.33 43 0 24 0
30MAR26 40.00 P 0.00 0.00 0.00 1.23 -0.40 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 1.55 -0.47 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 1.91 -0.54 43 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 2.28 -0.63 42 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 2.75 -0.70 42 0 18 0
30MAR26 45.00 P 0.00 0.00 0.00 3.27 -0.77 43 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 3.80 -1.01 42 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 4.44 -0.76 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.99 -1.18 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.62 -1.14 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.68 -0.73 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.72 -1.02 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.80 -1.30 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.29 -1.47 52 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.44 -1.79 49 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.86 -1.55 51 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.20 -2.03 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.33 -0.10 44 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.44 -0.16 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.59 -0.20 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.76 -0.24 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.97 -0.30 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.22 -0.34 44 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 1.49 -0.42 44 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 1.82 -0.45 44 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 2.18 -0.49 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.55 -0.58 44 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 2.99 -0.62 44 0 8 0
29APR26 44.00 P 0.00 0.00 0.00 3.45 -0.70 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.96 -0.74 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.52 -0.83 43 0 43 0
29APR26 47.00 P 0.00 0.00 0.00 5.11 -1.00 43 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 5.79 -0.98 44 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 6.53 -0.89 45 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 7.12 -1.32 43 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 9.17 -0.93 45 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.19 -1.47 45 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.47 -1.36 48 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.79 -1.44 50 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.15 -1.43 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 -0.05 43 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.20 -0.06 43 0 15 0
29JUN26 29.00 P 0.46 0.46 0.46 0.27 -0.08 43 1 1 +1
29JUN26 30.00 P 0.00 0.00 0.00 0.36 -0.11 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.48 -0.13 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.61 -0.16 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.77 -0.21 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.97 -0.22 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.18 -0.28 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.44 -0.30 43 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.72 -0.37 43 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.04 -0.40 43 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.39 -0.41 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.76 -0.46 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.16 -0.55 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.59 -0.63 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.06 -0.67 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.53 -0.70 43 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.06 -0.76 42 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 5.61 -0.85 42 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 6.24 -0.89 43 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 6.85 -0.96 42 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 7.55 -0.96 43 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 8.40 -0.88 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.78 -1.43 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.35 -1.03 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.19 -1.29 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.32 -1.39 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.65 -1.38 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.84 -1.53 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.44 -0.11 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.57 -0.12 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.70 -0.15 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.87 -0.17 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.05 -0.21 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.27 -0.22 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.50 -0.28 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.78 -0.29 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.06 -0.34 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.38 -0.38 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.74 -0.39 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.10 -0.47 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.52 -0.49 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.96 -0.52 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.37 -0.55 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.82 -0.60 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.30 -0.65 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.82 -0.68 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.36 -0.71 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.93 -0.74 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.53 -0.80 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.14 -0.97 43 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 8.84 -0.97 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 9.51 -0.98 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.29 -1.02 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.29 -1.11 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.24 -1.16 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.37 -1.22 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.36 -1.37 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.58 -1.35 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.65 -0.26 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.92 -0.29 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.22 -0.29 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.52 -0.36 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.87 -0.38 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.24 -0.39 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.62 -0.46 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.04 -0.47 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.49 -0.46 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.94 -0.47 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.39 -0.51 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.87 -0.54 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.37 -0.58 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.86 -0.65 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.36 -0.74 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.93 -0.79 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.53 -0.83 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.20 -0.90 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.93 -0.87 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.54 -0.95 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.37 -0.95 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.15 -1.11 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.11 -1.16 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.05 -1.28 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.25 -1.08 46 0 0 0
TOTAL PUT 278 2,570 +201
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$ 67.00
23JAN26 45.00 C 0.00 0.00 0.00 22.00 +0.10 0 0 0 0
23JAN26 46.00 C 0.00 0.00 0.00 21.00 +0.10 0 0 0 0
23JAN26 47.00 C 0.00 0.00 0.00 20.00 +0.10 0 0 0 0
23JAN26 48.00 C 0.00 0.00 0.00 19.00 +0.10 0 0 0 0
23JAN26 49.00 C 0.00 0.00 0.00 18.00 +0.10 0 0 0 0
23JAN26 50.00 C 0.00 0.00 0.00 17.00 +0.10 0 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 14.50 +0.10 0 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 12.00 +0.10 0 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 9.50 +0.10 0 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 7.00 +0.10 0 0 0 0
23JAN26 62.50 C 4.48 4.74 4.48 4.50 +0.09 0 99 0 -90
23JAN26 65.00 C 2.13 2.13 2.13 2.00 +0.07 0 5 0 -55
23JAN26 67.50 C 0.50 0.50 0.02 0.00 -0.27 0 112 422 -19
23JAN26 70.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 795 0
23JAN26 72.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 455 0
23JAN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
23JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
23JAN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
23JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 28.09 +0.13 196 0 1,264 0
29JAN26 40.00 C 0.00 0.00 0.00 27.02 0.00 119 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 26.10 +0.07 183 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 25.10 +0.07 174 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 24.10 +0.15 166 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 23.02 +0.05 0 0 30 0
29JAN26 45.00 C 0.00 0.00 0.00 22.25 +0.29 181 0 125 0
29JAN26 46.00 C 0.00 0.00 0.00 21.25 +0.22 173 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.08 +0.15 130 0 310 0
29JAN26 48.00 C 0.00 0.00 0.00 19.10 +0.12 129 0 209 0
29JAN26 49.00 C 0.00 0.00 0.00 18.10 +0.17 122 0 256 0
29JAN26 50.00 C 0.00 0.00 0.00 17.03 +0.10 83 0 396 0
29JAN26 52.50 C 0.00 0.00 0.00 14.54 +0.10 78 0 286 0
29JAN26 55.00 C 0.00 0.00 0.00 12.41 +0.48 115 0 1,814 0
29JAN26 57.50 C 10.00 10.00 10.00 9.57 +0.13 60 1 8,559 0
29JAN26 60.00 C 7.00 7.00 7.00 7.33 +0.38 70 6 2,932 -6
29JAN26 62.50 C 4.87 4.87 4.75 4.58 +0.04 32 50 1,461 -19
29JAN26 65.00 C 2.54 2.69 2.18 2.42 +0.03 33 1,853 4,660 -1,226
29JAN26 67.50 C 1.11 1.11 0.70 0.74 -0.16 27 1,226 2,604 -175
29JAN26 70.00 C 0.29 0.29 0.18 0.21 -0.07 31 261 9,954 +83
29JAN26 72.50 C 0.08 0.08 0.05 0.06 -0.02 36 66 4,868 +27
29JAN26 75.00 C 0.04 0.04 0.03 0.03 0.00 42 22 4,697 -22
29JAN26 77.50 C 0.02 0.02 0.02 0.01 0.00 46 4 3,678 -2
29JAN26 80.00 C 0.02 0.02 0.02 0.01 0.00 54 3 3,783 -3
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,691 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,106 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 105 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 295 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JAN26 45.00 C 0.00 0.00 0.00 22.25 +0.26 167 0 0 0
30JAN26 46.00 C 0.00 0.00 0.00 21.25 +0.22 160 0 0 0
30JAN26 47.00 C 0.00 0.00 0.00 20.22 +0.23 148 0 0 0
30JAN26 48.00 C 0.00 0.00 0.00 19.21 +0.22 139 0 0 0
30JAN26 49.00 C 0.00 0.00 0.00 18.10 +0.11 112 0 0 0
30JAN26 50.00 C 0.00 0.00 0.00 17.05 +0.06 89 0 0 0
30JAN26 52.50 C 0.00 0.00 0.00 14.54 +0.04 69 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 12.41 +0.47 107 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 9.57 +0.13 54 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 7.33 +0.36 64 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 4.58 +0.01 29 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 2.42 -0.02 30 0 61 0
30JAN26 67.50 C 1.08 1.08 0.81 0.87 -0.11 29 132 109 +45
30JAN26 70.00 C 0.29 0.35 0.23 0.25 -0.13 31 16 233 0
30JAN26 72.50 C 0.11 0.11 0.09 0.08 -0.08 35 31 114 +28
30JAN26 75.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 50 0
30JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 27.33 +0.22 95 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 26.16 +0.05 71 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 25.33 +0.21 87 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.32 +0.19 82 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.21 +0.08 68 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.25 +0.26 69 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.25 +0.12 65 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.36 +0.36 69 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.21 +0.05 54 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 18.36 +0.21 62 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.10 -0.07 0 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 14.65 -0.05 30 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 12.41 +0.31 44 0 39 0
26FEB26 57.50 C 0.00 0.00 0.00 9.76 +0.06 29 0 837 0
26FEB26 60.00 C 0.00 0.00 0.00 7.45 +0.02 29 0 1,770 0
26FEB26 62.50 C 0.00 0.00 0.00 5.28 -0.04 27 0 1,027 0
26FEB26 65.00 C 3.58 3.80 3.46 3.48 -0.14 27 101 1,643 +65
26FEB26 67.50 C 2.22 2.38 2.14 2.14 -0.14 28 119 3,206 +55
26FEB26 70.00 C 1.45 1.45 1.25 1.28 -0.10 29 1,354 1,988 -580
26FEB26 72.50 C 0.85 0.87 0.72 0.76 -0.05 30 103 2,195 +8
26FEB26 75.00 C 0.52 0.52 0.42 0.45 -0.05 32 354 3,007 +34
26FEB26 77.50 C 0.29 0.29 0.29 0.27 -0.02 33 1 1,336 +1
26FEB26 80.00 C 0.18 0.18 0.16 0.17 -0.01 35 25 1,655 -15
26FEB26 82.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 833 0
26FEB26 85.00 C 0.07 0.07 0.07 0.07 0.00 38 3 687 0
26FEB26 87.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 293 0
26FEB26 90.00 C 0.00 0.00 0.00 0.03 0.00 40 0 224 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 0.00 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 44 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 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 42.24 +0.32 109 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 41.26 +0.33 106 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 40.24 +0.27 99 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 39.29 +0.35 101 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 38.26 +0.27 93 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 37.28 +0.32 91 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 36.29 +0.33 89 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 35.30 +0.33 86 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 34.30 +0.32 82 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 33.30 +0.31 78 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 32.30 +0.31 75 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 31.33 +0.33 74 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 30.20 +0.19 47 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 29.34 +0.32 68 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 28.38 +0.35 68 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 27.33 +0.22 61 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 26.39 +0.28 62 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 25.36 +0.24 58 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 24.38 +0.25 56 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 23.40 +0.27 54 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 22.41 +0.34 52 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 21.43 +0.30 50 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 20.44 +0.35 48 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 19.46 +0.30 46 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 18.48 +0.33 45 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 17.50 +0.26 43 0 5,634 0
30MAR26 52.50 C 0.00 0.00 0.00 15.05 +0.29 38 0 5,055 0
30MAR26 55.00 C 0.00 0.00 0.00 12.68 +0.30 35 0 16,873 0
30MAR26 57.50 C 0.00 0.00 0.00 10.22 +0.03 30 0 9,671 0
30MAR26 60.00 C 0.00 0.00 0.00 8.13 +0.02 30 0 13,650 0
30MAR26 62.50 C 6.58 6.59 6.42 6.20 -0.04 29 62 8,049 -32
30MAR26 65.00 C 0.00 0.00 0.00 4.55 -0.14 29 0 21,399 0
30MAR26 67.50 C 3.52 3.52 3.52 3.38 -0.02 30 1,190 7,066 -1,090
30MAR26 70.00 C 2.56 2.73 2.43 2.47 -0.03 31 3,993 15,288 +3,007
30MAR26 72.50 C 1.91 1.94 1.77 1.80 -0.03 32 160 14,279 -66
30MAR26 75.00 C 1.37 1.47 1.30 1.35 +0.01 33 411 21,749 -3
30MAR26 77.50 C 1.05 1.05 1.02 0.98 0.00 34 368 7,389 0
30MAR26 80.00 C 0.72 0.77 0.72 0.72 0.00 35 200 5,563 +147
30MAR26 82.50 C 0.55 0.55 0.55 0.53 -0.01 36 170 2,414 +170
30MAR26 85.00 C 0.41 0.41 0.41 0.40 0.00 37 10 2,470 0
30MAR26 87.50 C 0.00 0.00 0.00 0.30 0.00 38 0 4,296 0
30MAR26 90.00 C 0.00 0.00 0.00 0.23 0.00 39 0 706 0
30MAR26 92.50 C 0.00 0.00 0.00 0.18 0.00 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 0.11 -0.01 42 0 88 0
30MAR26 100.00 C 0.10 0.10 0.10 0.09 -0.01 43 40 40 +40
30MAR26 102.50 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 23.49 +0.30 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 22.54 +0.36 44 0 7 0
29APR26 46.00 C 0.00 0.00 0.00 21.54 +0.30 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.57 +0.32 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.63 +0.06 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.66 +0.34 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.66 +0.31 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.15 +0.17 31 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 12.99 +0.33 33 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.66 +0.07 29 0 30 0
29APR26 60.00 C 8.92 8.92 8.92 8.69 +0.04 29 60 112 +60
29APR26 62.50 C 7.08 7.08 7.08 6.84 -0.04 29 10 223 0
29APR26 65.00 C 0.00 0.00 0.00 5.32 -0.07 29 0 1,001 0
29APR26 67.50 C 4.29 4.29 4.29 4.11 0.00 29 6 1,982 0
29APR26 70.00 C 3.35 3.35 3.35 3.18 -0.01 30 7 1,642 +7
29APR26 72.50 C 0.00 0.00 0.00 2.46 -0.01 31 0 751 0
29APR26 75.00 C 0.00 0.00 0.00 1.93 0.00 32 0 9,393 0
29APR26 77.50 C 1.49 1.58 1.49 1.51 +0.01 33 790 894 +579
29APR26 80.00 C 1.23 1.23 1.14 1.17 -0.01 34 168 339 +88
29APR26 82.50 C 0.89 0.93 0.89 0.92 +0.01 35 90 178 +90
29APR26 85.00 C 0.72 0.72 0.72 0.72 0.00 36 1 53 +1
29APR26 87.50 C 0.61 0.61 0.61 0.57 0.00 37 200 156 +102
29APR26 90.00 C 0.50 0.50 0.50 0.46 0.00 37 94 128 +94
29APR26 92.50 C 0.00 0.00 0.00 0.37 -0.01 38 0 2 0
29APR26 95.00 C 0.00 0.00 0.00 0.30 -0.01 39 0 248 0
29APR26 97.50 C 0.00 0.00 0.00 0.25 -0.01 40 0 91 0
29APR26 100.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 33.52 +0.31 64 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 32.54 +0.32 62 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 31.54 +0.31 60 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.55 +0.31 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.58 +0.32 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.64 +0.36 56 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 27.61 +0.27 52 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 26.64 +0.32 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.68 +0.30 50 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 24.73 +0.34 49 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 23.73 +0.31 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.79 +0.32 46 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 21.83 +0.32 44 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 20.84 +0.16 42 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 19.90 +0.18 41 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 18.93 +0.29 40 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 18.02 +0.26 39 0 34,591 0
29JUN26 52.50 C 0.00 0.00 0.00 15.70 +0.15 37 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 13.49 +0.30 35 0 9,163 0
29JUN26 57.50 C 0.00 0.00 0.00 11.10 +0.10 30 0 740 0
29JUN26 60.00 C 0.00 0.00 0.00 9.23 +0.08 30 0 9,329 0
29JUN26 62.50 C 0.00 0.00 0.00 7.57 +0.07 30 0 19,326 0
29JUN26 65.00 C 0.00 0.00 0.00 6.26 +0.07 31 0 22,928 0
29JUN26 67.50 C 5.24 5.24 5.10 5.02 +0.05 31 560 1,728 +500
29JUN26 70.00 C 0.00 0.00 0.00 4.03 +0.01 31 0 4,187 0
29JUN26 72.50 C 0.00 0.00 0.00 3.24 0.00 32 0 1,789 0
29JUN26 75.00 C 0.00 0.00 0.00 2.59 -0.02 32 0 6,734 0
29JUN26 77.50 C 2.30 2.30 2.29 2.06 -0.04 32 2,100 6,731 -400
29JUN26 80.00 C 0.00 0.00 0.00 1.66 -0.05 33 0 1,582 0
29JUN26 82.50 C 0.00 0.00 0.00 1.34 -0.05 33 0 3,406 0
29JUN26 85.00 C 1.29 1.30 1.28 1.06 -0.07 33 32 5,059 -2
29JUN26 87.50 C 1.09 1.09 1.09 0.87 -0.07 34 10 2,799 0
29JUN26 90.00 C 0.00 0.00 0.00 0.70 -0.06 34 0 878 0
29JUN26 92.50 C 0.80 0.80 0.80 0.58 -0.06 35 20 391 +20
29JUN26 95.00 C 0.00 0.00 0.00 0.47 -0.06 35 0 248 0
29JUN26 97.50 C 0.00 0.00 0.00 0.39 -0.06 36 0 120 0
29JUN26 100.00 C 0.00 0.00 0.00 0.32 -0.07 36 0 94 0
29JUN26 102.50 C 0.00 0.00 0.00 0.27 -0.05 37 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 28.64 +0.36 48 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 27.61 +0.25 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.64 +0.25 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.74 +0.32 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.77 +0.31 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.79 +0.34 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.79 +0.27 39 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 21.83 +0.28 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.97 +0.29 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.00 +0.28 37 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 18.93 +0.14 34 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 18.19 +0.30 35 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 15.99 +0.13 34 0 1,377 0
29SEP26 55.00 C 14.00 14.00 14.00 14.06 +0.42 34 1 308 0
29SEP26 57.50 C 0.00 0.00 0.00 11.97 +0.22 31 0 629 0
29SEP26 60.00 C 10.50 10.50 10.50 10.24 +0.13 31 2 2,408 0
29SEP26 62.50 C 0.00 0.00 0.00 8.52 +0.01 30 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 7.24 +0.02 30 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 6.15 +0.02 30 0 5,130 0
29SEP26 70.00 C 0.00 0.00 0.00 5.25 +0.03 30 0 1,090 0
29SEP26 72.50 C 0.00 0.00 0.00 4.48 +0.01 31 0 3,724 0
29SEP26 75.00 C 3.89 3.89 3.77 3.87 +0.01 32 14 1,114 -14
29SEP26 77.50 C 3.31 3.31 3.31 3.32 -0.01 32 1 520 +1
29SEP26 80.00 C 0.00 0.00 0.00 2.88 -0.01 33 0 2,471 0
29SEP26 82.50 C 0.00 0.00 0.00 2.50 0.00 33 0 542 0
29SEP26 85.00 C 0.00 0.00 0.00 2.19 0.00 34 0 1,144 0
29SEP26 87.50 C 1.95 1.95 1.95 1.93 +0.03 34 1 500 0
29SEP26 90.00 C 0.00 0.00 0.00 1.69 +0.01 35 0 434 0
29SEP26 92.50 C 1.48 1.48 1.45 1.49 +0.02 35 3 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 1.29 -0.02 36 0 77 0
29SEP26 97.50 C 0.00 0.00 0.00 1.15 -0.05 36 0 261 0
29SEP26 100.00 C 0.00 0.00 0.00 1.00 -0.06 36 0 58 0
29SEP26 102.50 C 0.91 0.91 0.91 0.91 -0.05 37 30 30 0
30DEC26 41.00 C 0.00 0.00 0.00 26.70 +0.31 39 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 25.74 +0.32 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.79 +0.33 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.84 +0.34 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.90 +0.34 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.98 +0.34 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.06 +0.34 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.12 +0.28 33 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 19.22 +0.28 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.39 +0.30 32 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 16.30 +0.29 31 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 14.35 +0.26 30 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 12.53 +0.17 29 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 10.99 +0.11 29 0 62 0
30DEC26 62.50 C 0.00 0.00 0.00 9.37 +0.04 28 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 8.21 +0.10 29 0 73 0
30DEC26 67.50 C 0.00 0.00 0.00 7.23 +0.09 29 0 849 0
30DEC26 70.00 C 6.30 6.30 6.30 6.32 +0.07 30 2 4,919 -2
30DEC26 72.50 C 0.00 0.00 0.00 5.52 +0.04 30 0 1,967 0
30DEC26 75.00 C 0.00 0.00 0.00 4.82 +0.01 30 0 3,245 0
30DEC26 77.50 C 0.00 0.00 0.00 4.25 +0.01 31 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 3.77 +0.04 31 0 2,046 0
30DEC26 82.50 C 0.00 0.00 0.00 3.33 +0.02 32 0 274 0
30DEC26 85.00 C 0.00 0.00 0.00 2.96 +0.01 32 0 266 0
30DEC26 87.50 C 0.00 0.00 0.00 2.59 -0.02 32 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 2.25 -0.07 32 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 1.98 -0.08 33 0 482 0
30DEC26 95.00 C 1.96 1.96 1.96 1.72 -0.13 33 170 372 +170
30DEC26 97.50 C 0.00 0.00 0.00 1.47 -0.18 33 0 279 0
30DEC26 100.00 C 0.00 0.00 0.00 1.30 -0.19 33 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 1.16 -0.17 33 0 6 0
TOTAL CALL 16,923 447,127 +1,601
23JAN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
23JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
23JAN26 65.00 P 0.01 0.01 0.01 0.00 -0.06 0 5 617 -4
23JAN26 67.50 P 0.55 0.93 0.34 0.50 -0.39 0 538 0 -1,273
23JAN26 70.00 P 2.95 3.29 2.69 3.00 -0.15 0 127 0 -402
23JAN26 72.50 P 0.00 0.00 0.00 5.50 -0.12 0 0 0 -98
23JAN26 75.00 P 0.00 0.00 0.00 8.00 -0.11 0 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 10.50 -0.13 0 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 13.00 -0.13 0 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 15.50 -0.13 0 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 18.00 -0.13 0 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 20.50 -0.13 0 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 23.00 -0.13 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 25.50 -0.11 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 28.00 -0.12 0 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 30.50 -0.12 0 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 33.00 -0.12 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 155 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 149 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 142 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1,845 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 123 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3,107 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2,373 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,491 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,643 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 9,762 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5,100 0
29JAN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 7,449 0
29JAN26 57.50 P 0.02 0.02 0.01 0.04 +0.03 59 5 2,858 -1
29JAN26 60.00 P 0.02 0.02 0.02 0.08 +0.06 51 10 5,048 0
29JAN26 62.50 P 0.10 0.10 0.07 0.19 +0.08 44 31 5,212 +2
29JAN26 65.00 P 0.35 0.42 0.25 0.45 0.00 35 688 6,382 +117
29JAN26 67.50 P 1.32 1.39 1.10 1.23 -0.16 28 922 4,203 +605
29JAN26 70.00 P 3.20 3.38 2.96 3.23 -0.15 34 101 10,805 +12
29JAN26 72.50 P 5.65 5.65 5.60 5.54 -0.11 36 39 1,436 -37
29JAN26 75.00 P 0.00 0.00 0.00 8.01 -0.10 41 0 264 0
29JAN26 77.50 P 0.00 0.00 0.00 10.50 -0.13 0 0 90 0
29JAN26 80.00 P 0.00 0.00 0.00 13.00 -0.13 0 0 1,820 -80
29JAN26 82.50 P 0.00 0.00 0.00 15.50 -0.13 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.07 -0.06 95 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.50 -0.13 0 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 23.08 -0.05 116 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.60 -0.01 128 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 28.00 -0.12 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 30.50 -0.12 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 33.00 -0.12 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 35.50 -0.10 0 0 0 0
30JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.08 +0.04 47 0 31 0
30JAN26 62.50 P 0.00 0.00 0.00 0.19 +0.05 40 0 72 0
30JAN26 65.00 P 0.45 0.45 0.37 0.45 -0.08 32 131 131 +53
30JAN26 67.50 P 1.33 1.57 1.23 1.28 -0.24 27 66 131 +8
30JAN26 70.00 P 0.00 0.00 0.00 3.29 -0.14 34 0 69 0
30JAN26 72.50 P 0.00 0.00 0.00 5.55 -0.18 34 0 47 0
30JAN26 75.00 P 0.00 0.00 0.00 8.01 -0.14 39 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 10.50 -0.13 0 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 13.00 -0.27 0 0 0 0
30JAN26 82.50 P 0.00 0.00 0.00 15.50 -0.13 0 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 18.07 -0.06 89 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 20.50 -0.13 0 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 23.08 -0.05 108 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 25.60 -0.01 119 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 28.00 -0.12 0 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 30.50 -0.12 0 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 33.00 -0.12 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 277 0
26FEB26 45.00 P 0.04 0.04 0.04 0.01 0.00 49 10 567 +10
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 494 0
26FEB26 47.00 P 0.04 0.04 0.04 0.01 0.00 44 45 482 +45
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.05 0.05 0.05 0.01 0.00 37 45 2,255 0
26FEB26 52.50 P 0.06 0.07 0.06 0.01 -0.01 31 145 4,100 +45
26FEB26 55.00 P 0.11 0.11 0.08 0.03 -0.02 30 71 5,966 +61
26FEB26 57.50 P 0.17 0.17 0.16 0.11 -0.04 30 40 2,419 0
26FEB26 60.00 P 0.32 0.35 0.32 0.29 -0.07 29 103 1,795 +29
26FEB26 62.50 P 0.73 0.73 0.64 0.68 -0.09 29 588 3,239 +243
26FEB26 65.00 P 1.30 1.50 1.28 1.36 -0.13 28 351 4,149 +199
26FEB26 67.50 P 2.45 2.62 2.42 2.52 -0.08 28 9 3,528 +4
26FEB26 70.00 P 4.14 4.34 4.03 4.03 -0.24 27 22 3,901 +1
26FEB26 72.50 P 6.10 6.10 6.10 6.23 -0.02 32 1 1,549 0
26FEB26 75.00 P 8.42 8.42 8.17 8.54 +0.12 37 2 23 0
26FEB26 77.50 P 0.00 0.00 0.00 10.65 -0.12 33 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.06 -0.21 35 0 60 0
26FEB26 82.50 P 0.00 0.00 0.00 15.52 -0.11 36 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.07 -0.06 44 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.50 -0.13 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.10 -0.03 55 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.60 -0.01 59 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.00 -0.12 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.50 -0.12 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 33.00 -0.17 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 35.50 -0.17 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,126 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 798 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9,944 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,447 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9,058 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,270 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4,298 0
30MAR26 48.00 P 0.09 0.09 0.09 0.01 -0.01 30 4 4,021 -4
30MAR26 49.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 5,698 0
30MAR26 50.00 P 0.13 0.13 0.13 0.03 -0.01 30 2 46,346 0
30MAR26 52.50 P 0.18 0.18 0.18 0.08 -0.02 30 2,230 20,305 +30
30MAR26 55.00 P 0.00 0.00 0.00 0.19 -0.05 30 0 16,260 0
30MAR26 57.50 P 0.51 0.51 0.48 0.43 -0.07 30 55 5,002 +10
30MAR26 60.00 P 0.90 0.91 0.80 0.84 -0.06 30 1,012 12,659 -640
30MAR26 62.50 P 1.54 1.54 1.39 1.42 -0.08 29 87 4,366 +57
30MAR26 65.00 P 2.37 2.37 2.21 2.33 -0.08 30 693 10,870 -107
30MAR26 67.50 P 3.56 3.56 3.56 3.59 -0.01 30 1,107 4,642 +1,107
30MAR26 70.00 P 0.00 0.00 0.00 5.18 +0.02 31 0 3,002 0
30MAR26 72.50 P 0.00 0.00 0.00 7.03 -0.03 32 0 728 0
30MAR26 75.00 P 0.00 0.00 0.00 8.99 -0.09 33 0 335 0
30MAR26 77.50 P 0.00 0.00 0.00 11.15 -0.10 34 0 485 0
30MAR26 80.00 P 0.00 0.00 0.00 13.27 -0.22 32 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.63 -0.23 33 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.15 -0.12 37 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 20.58 -0.12 38 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.10 -0.15 42 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 25.60 -0.11 45 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 28.00 -0.25 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.50 -0.25 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.00 -0.25 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 35.50 -0.25 0 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 0.00 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.04 0.00 30 0 240 0
29APR26 49.00 P 0.00 0.00 0.00 0.06 0.00 30 0 230 0
29APR26 50.00 P 0.00 0.00 0.00 0.09 0.00 30 0 532 0
29APR26 52.50 P 0.31 0.31 0.31 0.19 -0.01 29 60 301 -29
29APR26 55.00 P 0.47 0.48 0.47 0.40 -0.02 30 63 366 +32
29APR26 57.50 P 0.75 0.75 0.75 0.74 -0.03 30 60 537 +60
29APR26 60.00 P 1.21 1.23 1.21 1.21 -0.05 29 28 2,109 0
29APR26 62.50 P 1.95 2.04 1.94 1.93 -0.07 29 4 1,235 0
29APR26 65.00 P 0.00 0.00 0.00 2.92 -0.05 29 0 9,574 0
29APR26 67.50 P 4.09 4.09 4.09 4.19 -0.05 30 120 1,397 +120
29APR26 70.00 P 5.72 5.72 5.72 5.75 -0.09 31 22 7,395 +22
29APR26 72.50 P 0.00 0.00 0.00 7.53 -0.04 32 0 1,679 0
29APR26 75.00 P 0.00 0.00 0.00 9.45 -0.11 32 0 303 0
29APR26 77.50 P 0.00 0.00 0.00 11.52 -0.12 33 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 13.59 -0.21 32 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 15.83 -0.24 32 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 18.15 -0.26 32 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 20.58 -0.24 33 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.10 -0.16 37 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 25.60 -0.14 39 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 28.03 -0.22 39 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 30.51 -0.24 40 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.00 -0.25 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 35.50 -0.25 0 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 31 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 0.00 31 0 521 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 0.00 32 0 465 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 0.00 31 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 1,219 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 0.00 31 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.13 0.00 31 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 19,427 0
29JUN26 47.00 P 0.39 0.39 0.39 0.23 +0.01 31 1 779 -1
29JUN26 48.00 P 0.42 0.42 0.42 0.30 +0.01 31 10 2,041 0
29JUN26 49.00 P 0.00 0.00 0.00 0.38 +0.02 31 0 810 0
29JUN26 50.00 P 0.00 0.00 0.00 0.48 +0.01 31 0 19,179 0
29JUN26 52.50 P 0.00 0.00 0.00 0.79 0.00 31 0 2,409 0
29JUN26 55.00 P 1.22 1.22 1.18 1.19 -0.01 30 6 5,418 0
29JUN26 57.50 P 1.74 1.78 1.66 1.77 0.00 30 36 6,486 +28
29JUN26 60.00 P 2.48 2.48 2.48 2.53 -0.01 30 1,725 5,825 +210
29JUN26 62.50 P 3.35 3.35 3.35 3.47 -0.03 29 2 1,149 +2
29JUN26 65.00 P 4.50 4.50 4.50 4.60 -0.04 29 160 1,095 -160
29JUN26 67.50 P 5.93 5.93 5.93 5.95 -0.03 29 502 908 +422
29JUN26 70.00 P 7.55 7.57 7.45 7.56 -0.09 29 124 2,751 +4
29JUN26 72.50 P 0.00 0.00 0.00 9.36 +0.02 30 0 500 0
29JUN26 75.00 P 0.00 0.00 0.00 11.29 -0.13 30 0 51 0
29JUN26 77.50 P 0.00 0.00 0.00 13.29 -0.14 31 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 15.41 -0.19 31 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 17.58 -0.21 31 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.81 -0.22 31 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.07 -0.24 31 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 24.40 -0.25 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.73 -0.11 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 29.10 -0.26 28 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 31.49 -0.26 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.91 -0.25 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 36.30 -0.28 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 625 0
29SEP26 40.00 P 0.41 0.41 0.40 0.13 +0.03 31 34 845 -4
29SEP26 41.00 P 0.45 0.45 0.45 0.16 +0.03 31 30 146 +30
29SEP26 42.00 P 0.00 0.00 0.00 0.21 +0.04 31 0 1,147 0
29SEP26 43.00 P 0.00 0.00 0.00 0.26 +0.04 31 0 1,444 0
29SEP26 44.00 P 0.00 0.00 0.00 0.33 +0.05 31 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.41 +0.05 31 0 4,510 0
29SEP26 46.00 P 0.00 0.00 0.00 0.50 +0.06 31 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.61 +0.06 31 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.73 +0.07 31 0 1,266 0
29SEP26 49.00 P 0.00 0.00 0.00 0.88 +0.07 31 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 1.03 +0.07 31 0 5,377 0
29SEP26 52.50 P 1.35 1.65 1.35 1.52 +0.07 31 140 1,262 0
29SEP26 55.00 P 0.00 0.00 0.00 2.12 +0.03 31 0 2,541 0
29SEP26 57.50 P 2.94 2.94 2.94 2.85 -0.03 31 9 1,012 -9
29SEP26 60.00 P 3.88 3.88 3.88 3.76 -0.03 31 1 2,735 0
29SEP26 62.50 P 0.00 0.00 0.00 4.85 -0.06 31 0 651 0
29SEP26 65.00 P 6.19 6.19 6.19 6.12 -0.03 31 155 2,612 +155
29SEP26 67.50 P 0.00 0.00 0.00 7.57 -0.02 31 0 970 0
29SEP26 70.00 P 0.00 0.00 0.00 9.17 -0.03 32 0 887 0
29SEP26 72.50 P 10.69 10.69 10.69 10.98 -0.05 33 1 468 0
29SEP26 75.00 P 0.00 0.00 0.00 12.79 -0.11 33 0 281 0
29SEP26 77.50 P 0.00 0.00 0.00 14.72 -0.13 33 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 16.72 +0.16 34 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 18.82 -0.20 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.97 -0.20 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.16 -0.11 35 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.39 -0.21 35 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 27.66 -0.22 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.95 -0.23 36 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.29 -0.21 36 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.60 -0.26 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 36.95 -0.26 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 230 0
30DEC26 42.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.30 +0.02 27 0 17 0
30DEC26 44.00 P 0.00 0.00 0.00 0.38 +0.02 28 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.47 +0.02 28 0 90 0
30DEC26 46.00 P 0.00 0.00 0.00 0.59 +0.03 28 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.70 +0.02 28 0 388 0
30DEC26 48.00 P 0.00 0.00 0.00 0.86 +0.02 28 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 1.02 +0.02 28 0 823 0
30DEC26 50.00 P 0.00 0.00 0.00 1.21 +0.03 28 0 743 0
30DEC26 52.50 P 2.14 2.14 2.14 1.78 +0.03 29 5 660 -5
30DEC26 55.00 P 2.82 2.82 2.75 2.48 +0.03 29 19 680 0
30DEC26 57.50 P 3.62 3.62 3.62 3.37 +0.03 29 1 873 +1
30DEC26 60.00 P 0.00 0.00 0.00 4.41 +0.01 30 0 477 0
30DEC26 62.50 P 0.00 0.00 0.00 5.60 +0.01 30 0 2,685 0
30DEC26 65.00 P 0.00 0.00 0.00 6.92 0.00 31 0 730 0
30DEC26 67.50 P 8.26 8.26 8.26 8.43 -0.01 31 10 1,468 +10
30DEC26 70.00 P 0.00 0.00 0.00 10.02 -0.01 32 0 976 0
30DEC26 72.50 P 11.42 11.42 11.42 11.69 -0.01 32 5 54 0
30DEC26 75.00 P 0.00 0.00 0.00 13.04 -0.01 30 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 15.37 -0.17 32 0 1,823 0
30DEC26 80.00 P 0.00 0.00 0.00 16.93 +0.07 31 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 19.44 -0.02 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.63 +0.10 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.67 -0.20 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 25.98 -0.08 35 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.10 -0.19 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.37 -0.18 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.63 -0.19 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.93 -0.20 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.24 -0.21 35 0 0 0
TOTAL PUT 12,618 444,329 +880
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$ 8.42
29JAN26 4.60 C 0.00 0.00 0.00 3.82 -0.20 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.72 -0.19 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.62 -0.19 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.52 -0.19 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.42 -0.19 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.17 -0.19 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.92 -0.19 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.67 -0.19 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.43 -0.18 125 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.17 -0.20 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.92 -0.20 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.68 -0.17 85 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.42 -0.20 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.18 -0.17 61 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.93 -0.17 49 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.68 -0.17 37 0 440 0
29JAN26 8.00 C 0.50 0.50 0.43 0.44 -0.17 31 43 2,817 -3
29JAN26 8.25 C 0.00 0.00 0.00 0.22 -0.15 26 0 5,727 0
29JAN26 8.50 C 0.12 0.12 0.07 0.09 -0.10 28 35 4,991 +12
29JAN26 8.75 C 0.03 0.03 0.02 0.03 -0.04 30 124 1,230 -92
29JAN26 9.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 5,024 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1,501 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,288 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 559 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.44 -0.19 76 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.19 -0.17 68 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.94 -0.18 61 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.69 -0.18 54 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.45 -0.17 58 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.20 -0.17 52 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.95 -0.19 45 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.69 -0.18 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.45 -0.20 33 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.21 -0.19 32 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.97 -0.16 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.74 -0.15 26 0 223 0
26FEB26 8.00 C 0.53 0.54 0.51 0.52 -0.15 23 176 474 -45
26FEB26 8.25 C 0.00 0.00 0.00 0.36 -0.11 24 0 10,498 0
26FEB26 8.50 C 0.26 0.26 0.23 0.23 -0.09 25 15 3,846 +15
26FEB26 8.75 C 0.23 0.23 0.14 0.14 -0.06 25 65 3,857 +33
26FEB26 9.00 C 0.08 0.08 0.08 0.08 -0.05 25 30 3,958 -30
26FEB26 9.25 C 0.00 0.00 0.00 0.05 -0.02 27 0 948 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 3,199 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 904 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 704 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 72 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.53 -0.19 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.44 -0.19 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.34 -0.18 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.23 -0.20 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.13 -0.20 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.04 -0.19 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.94 -0.19 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.84 -0.18 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.74 -0.19 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.64 -0.20 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.54 -0.17 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.44 -0.20 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.20 -0.18 44 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.94 -0.20 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.70 -0.22 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.45 -0.18 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.20 -0.19 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.96 -0.18 29 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.71 -0.16 24 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.46 -0.19 20 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 1.25 -0.15 27 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.03 -0.18 27 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 0.82 -0.13 26 0 8,988 0
30MAR26 8.00 C 0.63 0.63 0.63 0.65 -0.10 26 20 17,357 -20
30MAR26 8.25 C 0.00 0.00 0.00 0.47 -0.12 25 0 16,040 0
30MAR26 8.50 C 0.37 0.37 0.37 0.34 -0.10 24 420 6,295 0
30MAR26 8.75 C 0.27 0.27 0.24 0.25 -0.08 25 29 4,678 0
30MAR26 9.00 C 0.00 0.00 0.00 0.17 -0.06 25 0 5,063 0
30MAR26 9.25 C 0.00 0.00 0.00 0.12 -0.05 26 0 1,824 0
30MAR26 9.50 C 0.00 0.00 0.00 0.08 -0.04 26 0 9,917 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 -0.03 26 0 1,815 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 556 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 210 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.45 -0.19 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.20 -0.18 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.96 -0.21 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.72 -0.20 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.47 -0.16 29 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.25 -0.14 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.99 -0.20 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.75 -0.15 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.51 -0.14 26 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.29 -0.12 26 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.08 -0.13 26 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.88 -0.12 25 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.69 -0.13 24 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 0.54 -0.12 24 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 0.43 -0.09 25 0 64 0
29APR26 8.75 C 0.41 0.41 0.41 0.33 -0.07 25 2 69 0
29APR26 9.00 C 0.25 0.25 0.25 0.25 -0.06 26 5 1,036 +5
29APR26 9.25 C 0.00 0.00 0.00 0.18 -0.05 25 0 52 0
29APR26 9.50 C 0.00 0.00 0.00 0.13 -0.05 25 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.09 -0.04 25 0 313 0
29APR26 10.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 70 0
29APR26 10.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.09 -0.14 55 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.98 -0.15 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.88 -0.15 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.78 -0.17 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.68 -0.16 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.58 -0.13 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.49 -0.15 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.23 -0.15 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.98 -0.19 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.75 -0.17 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.50 -0.14 28 0 856 0
29JUN26 6.25 C 0.00 0.00 0.00 2.26 -0.14 28 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.05 -0.14 32 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.79 -0.13 26 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.57 -0.12 26 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.36 -0.15 26 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 1.16 -0.14 26 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.98 -0.10 26 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 0.81 -0.11 25 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.66 -0.11 25 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.54 -0.10 25 0 1,717 0
29JUN26 8.75 C 0.00 0.00 0.00 0.43 -0.08 25 0 3,232 0
29JUN26 9.00 C 0.38 0.38 0.35 0.35 -0.07 26 131 5,808 +129
29JUN26 9.25 C 0.00 0.00 0.00 0.28 -0.06 26 0 5,607 0
29JUN26 9.50 C 0.22 0.22 0.22 0.22 -0.05 26 20 1,989 0
29JUN26 9.75 C 0.00 0.00 0.00 0.17 -0.04 26 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 4,760 0
29JUN26 10.50 C 0.10 0.10 0.10 0.07 -0.03 26 5 567 +5
29JUN26 11.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 542 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.89 -0.16 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.78 -0.17 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.69 -0.15 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.59 -0.17 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.52 -0.14 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.24 -0.17 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.00 -0.17 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.76 -0.16 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.50 -0.14 26 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.27 -0.13 27 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.05 -0.14 28 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.81 -0.12 25 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.59 -0.14 25 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.40 -0.14 25 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.22 -0.14 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.06 -0.13 26 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 0.92 -0.12 26 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 0.79 -0.11 26 0 645 0
29SEP26 8.50 C 0.00 0.00 0.00 0.67 -0.11 26 0 3,347 0
29SEP26 8.75 C 0.00 0.00 0.00 0.57 -0.10 26 0 4,534 0
29SEP26 9.00 C 0.00 0.00 0.00 0.49 -0.08 27 0 6,551 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 -0.08 26 0 5,013 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 -0.06 27 0 681 0
29SEP26 9.75 C 0.00 0.00 0.00 0.29 -0.06 27 0 59 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 -0.05 27 0 39 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 -0.03 27 0 31 0
29SEP26 11.00 C 0.13 0.13 0.13 0.12 -0.02 27 500 535 +500
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 5.00 C 0.00 0.00 0.00 3.52 -0.14 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.24 -0.17 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.01 -0.16 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.77 -0.15 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.52 -0.12 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.28 -0.12 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.05 -0.14 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.83 -0.13 24 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.63 -0.14 24 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.45 -0.14 24 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.29 -0.13 25 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.15 -0.12 25 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.01 -0.11 25 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 0.89 -0.10 25 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 0.78 -0.10 25 0 138 0
30DEC26 8.75 C 0.00 0.00 0.00 0.69 -0.08 26 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.60 -0.08 26 0 67 0
30DEC26 9.25 C 0.00 0.00 0.00 0.52 -0.07 26 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 -0.06 26 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.39 -0.05 26 0 0 0
30DEC26 10.00 C 0.31 0.31 0.31 0.34 -0.05 26 30 73 +30
30DEC26 10.50 C 0.00 0.00 0.00 0.25 -0.04 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 50 0
TOTAL CALL 1,650 254,376 +539
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 192 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 161 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 146 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 132 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 118 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 104 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 78 0 1,386 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 1,667 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3,156 0
29JAN26 7.75 P 0.01 0.01 0.01 0.01 0.00 40 10 3,755 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 2,689 0
29JAN26 8.25 P 0.04 0.06 0.04 0.06 +0.03 30 512 6,979 +16
29JAN26 8.50 P 0.13 0.18 0.13 0.17 +0.08 29 203 3,480 -4
29JAN26 8.75 P 0.32 0.37 0.32 0.36 +0.13 31 13 1,112 -7
29JAN26 9.00 P 0.00 0.00 0.00 0.58 +0.15 0 0 992 0
29JAN26 9.25 P 0.00 0.00 0.00 0.83 +0.16 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.08 +0.16 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.33 +0.15 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.58 +0.14 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.08 +0.18 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.58 +0.18 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.08 +0.14 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.58 +0.18 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.08 +0.13 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.58 +0.13 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.08 +0.18 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.58 +0.12 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 1,409 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 1,294 0
26FEB26 7.75 P 0.04 0.05 0.04 0.04 +0.01 24 100 2,234 +50
26FEB26 8.00 P 0.08 0.10 0.08 0.09 +0.03 25 40 2,698 +37
26FEB26 8.25 P 0.15 0.17 0.14 0.17 +0.05 24 542 6,571 0
26FEB26 8.50 P 0.27 0.29 0.26 0.30 +0.08 26 222 5,416 +199
26FEB26 8.75 P 0.00 0.00 0.00 0.46 +0.11 26 0 1,308 0
26FEB26 9.00 P 0.00 0.00 0.00 0.65 +0.13 26 0 1,024 0
26FEB26 9.25 P 0.00 0.00 0.00 0.88 +0.16 30 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.12 +0.17 33 0 70 0
26FEB26 9.75 P 0.00 0.00 0.00 1.35 +0.17 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.58 +0.14 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.08 +0.12 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.58 +0.11 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.08 +0.11 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.58 +0.14 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.08 +0.13 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.58 +0.13 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.08 +0.08 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.58 +0.12 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 1,816 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 12,736 0
30MAR26 7.25 P 0.04 0.04 0.04 0.03 0.00 25 30 24,136 0
30MAR26 7.50 P 0.06 0.06 0.06 0.06 +0.01 25 30 11,508 +30
30MAR26 7.75 P 0.10 0.11 0.10 0.11 +0.03 26 61 8,763 +61
30MAR26 8.00 P 0.16 0.18 0.16 0.18 +0.04 26 150 7,144 0
30MAR26 8.25 P 0.27 0.28 0.27 0.27 +0.05 25 474 12,311 +4
30MAR26 8.50 P 0.36 0.36 0.36 0.40 +0.08 26 460 11,974 0
30MAR26 8.75 P 0.51 0.51 0.51 0.55 +0.09 26 10 3,861 +10
30MAR26 9.00 P 0.00 0.00 0.00 0.71 +0.09 25 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 0.93 +0.13 27 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.15 +0.15 29 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.36 +0.18 28 0 1,337 0
30MAR26 10.00 P 0.00 0.00 0.00 1.62 +0.18 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.08 +0.12 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.59 +0.12 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.09 +0.10 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.59 +0.15 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.09 +0.14 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.59 +0.12 57 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.09 +0.09 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.59 +0.13 64 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 26 0 2,568 0
29APR26 7.00 P 0.04 0.04 0.04 0.04 +0.01 26 30 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 103 0
29APR26 7.50 P 0.10 0.10 0.10 0.10 +0.02 25 4 448 0
29APR26 7.75 P 0.15 0.15 0.15 0.16 +0.04 26 25 701 +25
29APR26 8.00 P 0.23 0.23 0.23 0.23 +0.04 25 7 259 +7
29APR26 8.25 P 0.00 0.00 0.00 0.33 +0.05 25 0 97 0
29APR26 8.50 P 0.45 0.46 0.45 0.45 +0.07 25 3 45 +3
29APR26 8.75 P 0.00 0.00 0.00 0.60 +0.08 25 0 90 0
29APR26 9.00 P 0.00 0.00 0.00 0.77 +0.10 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.98 +0.13 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.16 +0.11 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.41 +0.15 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.62 +0.18 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.14 +0.18 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.59 +0.12 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.09 +0.10 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.59 +0.14 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.09 +0.14 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.59 +0.12 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 547 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 2,975 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 +0.01 25 0 11,951 0
29JUN26 7.00 P 0.11 0.11 0.11 0.11 +0.02 26 5 7,242 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 +0.03 26 0 6,088 0
29JUN26 7.50 P 0.23 0.23 0.23 0.23 +0.04 25 3 7,496 0
29JUN26 7.75 P 0.31 0.32 0.31 0.32 +0.05 26 30 3,958 +27
29JUN26 8.00 P 0.00 0.00 0.00 0.42 +0.06 26 0 2,719 0
29JUN26 8.25 P 0.00 0.00 0.00 0.54 +0.07 25 0 2,227 0
29JUN26 8.50 P 0.00 0.00 0.00 0.68 +0.07 26 0 6,725 0
29JUN26 8.75 P 0.00 0.00 0.00 0.84 +0.09 26 0 820 0
29JUN26 9.00 P 0.00 0.00 0.00 1.01 +0.09 26 0 583 0
29JUN26 9.25 P 0.00 0.00 0.00 1.22 +0.13 27 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.41 +0.12 27 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.61 +0.12 27 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.83 +0.13 27 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.28 +0.13 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.77 +0.14 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.24 +0.14 32 0 0 0
29JUN26 12.00 P 3.75 3.75 3.75 3.72 +0.11 33 3 0 -3
29JUN26 12.50 P 0.00 0.00 0.00 4.20 +0.12 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.69 +0.09 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.18 +0.14 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.67 +0.08 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 27 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 +0.01 27 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.02 27 0 63 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 +0.03 27 0 2,501 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 +0.04 28 0 829 0
29SEP26 7.50 P 0.41 0.41 0.41 0.38 +0.04 27 23 5,118 0
29SEP26 7.75 P 0.51 0.51 0.51 0.48 +0.05 28 15 197 0
29SEP26 8.00 P 0.00 0.00 0.00 0.60 +0.07 28 0 983 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 +0.07 28 0 1,009 0
29SEP26 8.50 P 0.00 0.00 0.00 0.87 +0.08 28 0 6,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.02 +0.09 28 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.19 +0.10 28 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.37 +0.11 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.56 +0.12 29 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.76 +0.13 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.97 +0.14 30 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.40 +0.15 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.86 +0.16 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.34 +0.17 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.82 +0.17 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.32 +0.18 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.82 +0.18 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.32 +0.18 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.83 +0.19 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 27 0 82 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.02 27 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 +0.02 26 0 31 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 +0.03 27 0 66 0
30DEC26 7.00 P 0.30 0.31 0.30 0.28 +0.03 26 8 185 +8
30DEC26 7.25 P 0.00 0.00 0.00 0.36 +0.04 27 0 80 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 +0.06 27 0 34 0
30DEC26 7.75 P 0.58 0.58 0.58 0.56 +0.06 27 2 46 0
30DEC26 8.00 P 0.70 0.70 0.70 0.68 +0.08 27 1 177 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.80 +0.08 27 0 150 0
30DEC26 8.50 P 0.00 0.00 0.00 0.95 +0.09 27 0 83 0
30DEC26 8.75 P 0.00 0.00 0.00 1.10 +0.10 27 0 295 0
30DEC26 9.00 P 0.00 0.00 0.00 1.26 +0.10 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.44 +0.12 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.62 +0.12 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.82 +0.14 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.02 +0.14 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.45 +0.15 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.89 +0.15 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.36 +0.17 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.84 +0.17 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.33 +0.18 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.83 +0.18 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.33 +0.18 41 0 0 0
TOTAL PUT 3,016 274,919 +464
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$ 76.80
29JAN26 49.00 C 0.00 0.00 0.00 27.82 -0.16 0 0 45 0
29JAN26 50.00 C 0.00 0.00 0.00 26.82 -0.16 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 24.33 -0.15 102 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 21.88 -0.10 120 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 19.85 +0.37 163 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 16.83 -0.15 60 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 14.33 -0.16 0 0 25 0
29JAN26 65.00 C 0.00 0.00 0.00 11.84 -0.16 51 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 9.30 -0.26 0 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 6.94 -0.28 46 0 101 0
29JAN26 72.50 C 4.03 4.03 4.03 4.72 -0.24 46 24 347 0
29JAN26 75.00 C 2.37 2.84 2.37 2.89 -0.33 47 66 330 -24
29JAN26 77.50 C 2.00 2.00 1.27 1.57 -0.35 47 283 598 -77
29JAN26 80.00 C 1.04 1.04 0.62 0.79 -0.25 49 430 2,762 +94
29JAN26 82.50 C 0.48 0.48 0.35 0.33 -0.20 49 191 2,532 -17
29JAN26 85.00 C 0.28 0.28 0.20 0.12 -0.11 49 58 2,105 +12
29JAN26 87.50 C 0.23 0.23 0.13 0.04 -0.06 49 115 2,172 -31
29JAN26 90.00 C 0.11 0.11 0.08 0.01 -0.03 49 333 3,472 +122
29JAN26 92.50 C 0.07 0.07 0.06 0.01 -0.01 56 79 4,353 +19
29JAN26 95.00 C 0.05 0.05 0.05 0.01 0.00 63 4 3,589 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 822 0
29JAN26 100.00 C 0.05 0.06 0.05 0.01 0.00 76 219 4,310 -120
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2,447 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 95 0 165 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 463 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 106 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 112 0 626 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 117 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 122 0 338 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 127 0 414 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 132 0 682 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 137 0 200 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 141 0 532 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 146 0 335 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 150 0 170 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 155 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 27.89 -0.20 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 26.91 -0.20 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 24.45 -0.39 45 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 22.03 -0.40 53 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 19.85 -0.17 64 0 6 0
26FEB26 60.00 C 0.00 0.00 0.00 17.22 -0.36 51 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 15.11 -0.06 56 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 12.76 -0.27 51 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 10.69 -0.34 50 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 8.82 -0.39 50 0 54 0
26FEB26 72.50 C 7.19 7.19 7.08 7.19 -0.17 50 62 353 0
26FEB26 75.00 C 5.86 5.97 5.16 5.78 -0.19 51 255 441 +91
26FEB26 77.50 C 4.65 4.67 4.18 4.55 -0.23 51 252 1,037 +33
26FEB26 80.00 C 3.84 3.84 3.25 3.56 -0.28 51 327 849 -25
26FEB26 82.50 C 2.93 2.98 2.66 2.80 -0.25 52 195 2,396 +57
26FEB26 85.00 C 2.40 2.40 1.95 2.10 -0.26 52 176 1,279 +74
26FEB26 87.50 C 1.57 1.65 1.57 1.56 -0.22 52 46 815 0
26FEB26 90.00 C 1.52 1.55 1.23 1.14 -0.19 52 291 2,487 +27
26FEB26 92.50 C 1.02 1.02 1.02 0.82 -0.16 52 60 423 -28
26FEB26 95.00 C 0.00 0.00 0.00 0.58 -0.13 51 0 615 0
26FEB26 97.50 C 0.00 0.00 0.00 0.41 -0.10 51 0 386 0
26FEB26 100.00 C 0.00 0.00 0.00 0.28 -0.09 51 0 1,283 0
26FEB26 102.50 C 0.00 0.00 0.00 0.20 -0.06 52 0 357 0
26FEB26 105.00 C 0.44 0.44 0.44 0.13 -0.05 51 1 230 +1
26FEB26 107.50 C 0.00 0.00 0.00 0.09 -0.04 51 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 37.71 +0.64 103 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 36.06 -0.02 62 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 35.05 -0.06 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 34.09 -0.07 61 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 33.79 +0.61 92 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.89 +0.66 91 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 30.97 -0.25 0 0 23 0
30MAR26 47.00 C 0.00 0.00 0.00 30.96 +0.70 86 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.77 +0.47 79 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.22 -0.36 56 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.41 +0.01 62 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 24.92 -0.14 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.77 -0.03 59 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 20.85 +0.28 63 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 18.89 +0.42 64 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 16.61 -0.17 59 0 401 0
30MAR26 65.00 C 14.50 14.50 14.34 14.34 -0.54 54 7 55 0
30MAR26 67.50 C 0.00 0.00 0.00 12.80 -0.26 56 0 44 0
30MAR26 70.00 C 0.00 0.00 0.00 11.16 -0.31 56 0 276 0
30MAR26 72.50 C 9.83 9.83 9.36 9.64 -0.19 55 145 490 +30
30MAR26 75.00 C 8.51 8.51 7.81 8.33 -0.21 56 190 1,395 +174
30MAR26 77.50 C 7.34 7.34 6.73 7.14 -0.26 55 105 589 +54
30MAR26 80.00 C 6.56 6.56 5.80 6.19 -0.21 56 96 2,127 +61
30MAR26 82.50 C 5.47 5.47 5.16 5.34 -0.18 57 292 1,580 +198
30MAR26 85.00 C 4.60 4.60 4.60 4.57 -0.21 57 29 975 +29
30MAR26 87.50 C 4.14 4.14 4.14 3.85 -0.28 57 30 944 -30
30MAR26 90.00 C 3.27 3.27 3.27 3.23 -0.28 57 6 1,547 0
30MAR26 92.50 C 3.17 3.17 2.84 2.70 -0.26 57 34 832 -26
30MAR26 95.00 C 0.00 0.00 0.00 2.25 -0.23 57 0 1,090 0
30MAR26 97.50 C 0.00 0.00 0.00 1.87 -0.21 57 0 579 0
30MAR26 100.00 C 0.00 0.00 0.00 1.54 -0.19 56 0 13,328 0
30MAR26 102.50 C 0.00 0.00 0.00 1.27 -0.17 56 0 365 0
30MAR26 105.00 C 0.00 0.00 0.00 1.04 -0.12 56 0 6,566 0
30MAR26 107.50 C 0.00 0.00 0.00 0.86 -0.10 56 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.70 -0.10 56 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.57 -0.09 56 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.46 -0.08 56 0 349 0
30MAR26 117.50 C 0.00 0.00 0.00 0.38 -0.06 56 0 455 0
30MAR26 120.00 C 0.00 0.00 0.00 0.31 -0.05 56 0 1,557 0
30MAR26 122.50 C 0.00 0.00 0.00 0.25 -0.05 56 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.20 -0.04 56 0 81 0
30MAR26 127.50 C 0.00 0.00 0.00 0.16 -0.04 56 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.13 -0.04 56 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.11 -0.03 57 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.09 -0.02 57 0 46 0
30MAR26 137.50 C 0.45 0.45 0.45 0.07 -0.02 56 12 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.06 -0.02 57 0 975 0
29APR26 55.00 C 0.00 0.00 0.00 22.77 -0.89 46 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.88 +0.30 63 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.25 -0.34 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.95 +0.26 61 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.47 -0.57 54 0 14 0
29APR26 67.50 C 0.00 0.00 0.00 14.49 +0.22 59 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.20 -0.57 53 0 0 0
29APR26 72.50 C 10.83 10.83 10.83 11.06 -0.28 55 30 240 0
29APR26 75.00 C 9.62 9.63 9.62 9.83 -0.21 55 51 473 +21
29APR26 77.50 C 8.80 8.80 8.52 8.73 -0.21 56 81 679 -51
29APR26 80.00 C 7.55 7.55 7.53 7.75 -0.20 56 4,060 4,225 +4,000
29APR26 82.50 C 6.70 6.84 6.68 6.84 -0.22 56 204 280 +70
29APR26 85.00 C 5.95 6.14 5.90 6.11 -0.17 57 374 283 +138
29APR26 87.50 C 0.00 0.00 0.00 5.37 -0.21 57 0 245 0
29APR26 90.00 C 0.00 0.00 0.00 4.69 -0.22 57 0 226 0
29APR26 92.50 C 4.40 4.40 4.02 4.08 -0.21 57 120 180 +40
29APR26 95.00 C 0.00 0.00 0.00 3.54 -0.21 57 0 87 0
29APR26 97.50 C 0.00 0.00 0.00 3.07 -0.19 57 0 374 0
29APR26 100.00 C 0.00 0.00 0.00 2.66 -0.18 57 0 614 0
29APR26 102.50 C 0.00 0.00 0.00 2.30 -0.16 56 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 1.98 -0.15 56 0 31 0
29APR26 107.50 C 0.00 0.00 0.00 1.71 -0.08 56 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 1.47 -0.08 56 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 1.26 -0.08 56 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 1.08 -0.07 56 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.93 -0.07 56 0 26 0
29APR26 120.00 C 0.00 0.00 0.00 0.80 -0.06 56 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 0.68 -0.06 56 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.58 -0.05 56 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.50 -0.05 56 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.43 -0.04 56 0 50 0
29APR26 132.50 C 0.00 0.00 0.00 0.36 -0.04 56 0 0 0
29APR26 135.00 C 0.85 0.85 0.85 0.31 -0.04 56 30 110 +30
29APR26 137.50 C 0.79 0.79 0.79 0.27 -0.03 56 30 130 +30
29APR26 140.00 C 0.00 0.00 0.00 0.23 -0.02 56 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.19 -0.03 56 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.16 -0.03 56 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.14 -0.03 56 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.12 -0.02 56 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.10 -0.02 56 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.09 -0.02 56 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.07 -0.01 57 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 30 0
29APR26 170.00 C 0.36 0.36 0.36 0.03 -0.01 55 30 30 +30
29JUN26 48.00 C 0.00 0.00 0.00 30.91 -0.05 63 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 30.51 +0.44 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.48 +0.25 65 0 220 0
29JUN26 52.50 C 0.00 0.00 0.00 26.89 -0.30 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.57 +0.35 64 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 23.67 +0.34 62 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 20.92 -0.60 55 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 19.85 +0.01 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.55 +0.33 60 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 16.94 +0.20 59 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 15.23 -0.14 57 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 13.91 -0.13 57 0 366 0
29JUN26 75.00 C 12.29 12.29 12.29 12.75 -0.14 57 30 255 +28
29JUN26 77.50 C 11.67 11.70 11.67 11.63 -0.21 57 31 296 +1
29JUN26 80.00 C 0.00 0.00 0.00 10.66 -0.21 57 0 2,296 0
29JUN26 82.50 C 0.00 0.00 0.00 9.72 -0.26 57 0 300 0
29JUN26 85.00 C 9.16 9.16 9.16 9.02 -0.14 58 3 252 -3
29JUN26 87.50 C 8.00 8.25 8.00 8.23 -0.19 58 125 280 +60
29JUN26 90.00 C 7.69 7.69 7.69 7.48 -0.26 58 30 2,277 +30
29JUN26 92.50 C 0.00 0.00 0.00 6.62 -0.45 57 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 6.16 -0.27 58 0 227 0
29JUN26 97.50 C 5.85 5.85 5.85 5.59 -0.26 58 50 3,380 +50
29JUN26 100.00 C 0.00 0.00 0.00 5.07 -0.25 58 0 508 0
29JUN26 102.50 C 0.00 0.00 0.00 4.59 -0.24 58 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 4.16 -0.23 58 0 490 0
29JUN26 107.50 C 0.00 0.00 0.00 3.76 -0.22 58 0 280 0
29JUN26 110.00 C 4.21 4.21 4.21 3.41 -0.10 58 5 148 +5
29JUN26 112.50 C 0.00 0.00 0.00 3.08 -0.10 58 0 80 0
29JUN26 115.00 C 3.35 3.35 3.33 2.79 -0.18 58 4 231 +2
29JUN26 117.50 C 0.00 0.00 0.00 2.52 -0.10 58 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 2.28 -0.09 58 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 2.06 -0.09 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 1.86 -0.09 57 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 1.68 -0.09 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 1.52 -0.08 57 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 1.37 -0.08 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.24 -0.08 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.09 -0.10 57 0 17 0
29JUN26 140.00 C 1.85 1.86 1.80 0.98 -0.14 57 50 250 -40
29JUN26 142.50 C 0.00 0.00 0.00 0.89 -0.09 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.80 -0.09 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.73 -0.08 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.66 -0.07 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.61 -0.05 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.55 -0.05 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.50 -0.06 57 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.44 -0.07 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.40 -0.05 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.36 -0.05 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.33 -0.04 57 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.29 -0.05 57 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 32.04 +0.21 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.56 -0.51 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.00 -0.23 60 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 27.22 -0.24 59 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 25.29 -0.47 57 0 131 0
29SEP26 60.00 C 0.00 0.00 0.00 23.91 -0.21 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.32 -0.27 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.88 -0.30 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.85 +0.01 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.34 -0.24 58 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 17.13 -0.27 58 0 0 0
29SEP26 75.00 C 16.02 16.02 16.02 16.15 -0.12 58 2 3,952 +2
29SEP26 77.50 C 0.00 0.00 0.00 15.13 -0.15 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 14.15 -0.19 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 13.27 -0.18 59 0 825 0
29SEP26 85.00 C 0.00 0.00 0.00 12.09 -0.55 57 0 853 0
29SEP26 87.50 C 0.00 0.00 0.00 11.32 -0.56 58 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 11.04 -0.14 59 0 190 0
29SEP26 92.50 C 0.00 0.00 0.00 10.33 -0.20 59 0 57 0
29SEP26 95.00 C 0.00 0.00 0.00 9.65 -0.24 59 0 40 0
29SEP26 97.50 C 0.00 0.00 0.00 9.01 -0.23 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 8.42 -0.22 59 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 7.86 -0.22 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 7.34 -0.22 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 6.86 -0.21 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 6.41 -0.20 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 5.98 -0.20 59 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 5.59 -0.19 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 5.22 -0.19 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 4.88 -0.18 59 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 4.56 -0.17 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.26 -0.17 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 3.98 -0.16 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 3.72 -0.16 59 0 640 0
30DEC26 49.00 C 0.00 0.00 0.00 33.16 -0.38 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.13 -0.70 58 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 30.28 -0.81 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.10 -0.35 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.64 -0.24 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.55 -0.87 56 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 24.68 -0.32 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.70 -0.96 56 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 22.33 -0.22 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.96 -0.26 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.61 -0.50 58 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 18.37 -0.68 57 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 17.84 -0.23 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.96 -0.14 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 16.10 -0.14 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 15.28 -0.15 59 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 14.49 -0.18 59 0 0 0
30DEC26 90.00 C 13.53 13.53 13.53 13.77 -0.21 59 13 14 +13
30DEC26 92.50 C 12.96 12.96 12.96 13.10 -0.15 59 1 1 +1
30DEC26 95.00 C 0.00 0.00 0.00 12.48 -0.15 60 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 11.88 -0.11 60 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 11.25 -0.12 60 0 6 0
30DEC26 102.50 C 11.10 11.10 11.10 10.66 -0.11 60 30 34 +30
30DEC26 105.00 C 0.00 0.00 0.00 10.11 -0.10 60 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 9.58 -0.10 60 0 65 0
TOTAL CALL 9,797 133,141 +5,185
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 129 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 124 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 111 0 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 86 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 337 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 993 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 392 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 1,603 0
29JAN26 67.50 P 0.00 0.00 0.00 0.04 -0.03 50 0 819 0
29JAN26 70.00 P 0.27 0.28 0.23 0.15 -0.09 49 63 2,104 +22
29JAN26 72.50 P 0.60 0.70 0.58 0.47 -0.16 49 205 1,883 +102
29JAN26 75.00 P 1.20 1.48 1.13 1.15 -0.23 49 924 2,603 -129
29JAN26 77.50 P 2.52 2.92 2.33 2.30 -0.27 49 50 2,541 -31
29JAN26 80.00 P 4.20 4.60 4.19 4.06 -0.14 52 53 4,396 0
29JAN26 82.50 P 0.00 0.00 0.00 6.17 +0.14 56 0 1,809 0
29JAN26 85.00 P 8.55 8.55 8.55 8.29 +0.05 49 5 1,957 -5
29JAN26 87.50 P 0.00 0.00 0.00 10.92 +0.31 70 0 337 0
29JAN26 90.00 P 0.00 0.00 0.00 13.46 +0.40 84 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 15.92 +0.16 92 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 18.21 +0.07 71 0 493 0
29JAN26 97.50 P 0.00 0.00 0.00 21.12 +0.47 127 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 23.39 +0.27 118 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 25.88 +0.20 126 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 28.20 -0.01 0 0 15 -222
29JAN26 107.50 P 0.00 0.00 0.00 30.70 -0.02 0 0 30 -56
29JAN26 110.00 P 0.00 0.00 0.00 33.37 +0.22 148 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 35.87 +0.22 156 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 38.34 +0.21 159 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 40.86 +0.19 169 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 43.34 +0.17 173 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 45.86 +0.21 183 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 48.56 +0.41 213 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 50.87 +0.22 197 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 53.34 +0.19 197 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 55.84 +0.19 203 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 58.35 +0.18 211 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 60.70 +0.03 0 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 63.31 +0.14 215 0 30 0
26FEB26 49.00 P 0.09 0.09 0.08 0.01 0.00 54 157 312 +157
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 40 0
26FEB26 52.50 P 0.16 0.16 0.16 0.03 -0.01 53 10 60 +10
26FEB26 55.00 P 0.22 0.22 0.22 0.06 -0.02 51 190 323 +190
26FEB26 57.50 P 0.00 0.00 0.00 0.13 -0.04 51 0 308 0
26FEB26 60.00 P 0.45 0.45 0.45 0.26 -0.06 51 15 1,179 +15
26FEB26 62.50 P 0.68 0.68 0.68 0.48 -0.08 51 2 598 +2
26FEB26 65.00 P 0.97 1.02 0.93 0.82 -0.10 52 18 2,330 +10
26FEB26 67.50 P 1.38 1.50 1.38 1.31 -0.12 52 243 1,034 +216
26FEB26 70.00 P 2.00 2.11 1.95 1.97 -0.16 52 119 868 +27
26FEB26 72.50 P 2.93 3.07 2.80 2.76 -0.22 51 153 1,889 -9
26FEB26 75.00 P 4.01 4.21 3.85 3.80 -0.25 51 204 1,605 +8
26FEB26 77.50 P 5.42 5.59 5.24 5.14 -0.23 51 121 3,619 -39
26FEB26 80.00 P 6.97 7.00 6.76 6.66 -0.08 52 99 2,838 +99
26FEB26 82.50 P 0.00 0.00 0.00 8.32 -0.01 52 0 1,087 0
26FEB26 85.00 P 10.40 10.40 10.40 10.31 +0.18 54 5 384 +5
26FEB26 87.50 P 0.00 0.00 0.00 11.66 -0.41 46 0 784 0
26FEB26 90.00 P 0.00 0.00 0.00 14.52 +0.37 57 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 15.97 -0.76 43 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 19.16 +0.16 63 0 109 0
26FEB26 97.50 P 0.00 0.00 0.00 21.32 +0.03 61 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 23.70 +0.21 63 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 26.54 +0.59 75 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 28.22 -0.10 51 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 30.74 +0.02 56 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 33.37 +0.22 67 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 36.18 +0.53 82 0 60 0
26FEB26 115.00 P 0.00 0.00 0.00 38.38 +0.25 74 0 250 0
26FEB26 117.50 P 0.00 0.00 0.00 40.87 +0.20 77 0 182 0
26FEB26 120.00 P 0.00 0.00 0.00 43.46 +0.06 84 0 100 0
26FEB26 122.50 P 0.00 0.00 0.00 46.64 +0.99 108 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 48.56 +0.41 94 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 50.96 +0.31 93 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 53.37 +0.22 92 0 46 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 200 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 102 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 -0.02 56 0 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.08 -0.02 56 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.10 -0.02 56 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.13 -0.03 56 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.17 -0.03 56 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.21 -0.04 56 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.35 -0.06 56 0 517 0
30MAR26 55.00 P 0.00 0.00 0.00 0.56 -0.08 56 0 438 0
30MAR26 57.50 P 0.00 0.00 0.00 0.86 -0.09 56 0 809 0
30MAR26 60.00 P 1.44 1.44 1.44 1.26 -0.10 57 10 1,046 +10
30MAR26 62.50 P 1.95 1.95 1.95 1.78 -0.13 57 30 1,207 +30
30MAR26 65.00 P 2.57 2.57 2.57 2.41 -0.16 57 51 1,353 +1
30MAR26 67.50 P 0.00 0.00 0.00 3.15 -0.18 56 0 902 0
30MAR26 70.00 P 4.16 4.19 4.16 4.01 -0.22 56 90 14,820 -90
30MAR26 72.50 P 5.26 5.26 5.26 5.05 -0.23 56 30 1,502 -17
30MAR26 75.00 P 6.50 6.50 6.33 6.25 -0.15 56 95 7,904 -25
30MAR26 77.50 P 7.88 7.88 7.81 7.60 -0.22 56 702 2,027 +624
30MAR26 80.00 P 9.58 9.58 9.32 9.09 -0.22 57 48 3,558 -48
30MAR26 82.50 P 0.00 0.00 0.00 10.72 -0.17 57 0 1,192 0
30MAR26 85.00 P 0.00 0.00 0.00 12.51 -0.13 58 0 760 0
30MAR26 87.50 P 0.00 0.00 0.00 14.39 -0.11 59 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 16.32 -0.14 59 0 1,212 0
30MAR26 92.50 P 0.00 0.00 0.00 18.35 -0.11 60 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 20.44 -0.10 60 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 22.78 +0.14 63 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 24.82 -0.01 62 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 27.10 +0.09 63 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.07 -0.24 59 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 31.86 +0.25 67 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 33.82 -0.09 61 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 36.89 +0.64 73 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 38.74 -0.03 65 0 166 0
30MAR26 117.50 P 0.00 0.00 0.00 40.87 -0.44 59 0 43 0
30MAR26 120.00 P 0.00 0.00 0.00 43.79 +0.09 71 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 46.64 +0.56 80 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 48.69 +0.21 74 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.96 +0.03 70 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 53.59 +0.18 76 0 210 0
30MAR26 132.50 P 0.00 0.00 0.00 56.12 +0.24 79 0 180 0
30MAR26 135.00 P 0.00 0.00 0.00 58.76 +0.38 84 0 60 0
30MAR26 137.50 P 0.00 0.00 0.00 60.86 -0.02 75 0 120 0
30MAR26 140.00 P 0.00 0.00 0.00 63.36 -0.02 77 0 60 0
29APR26 55.00 P 1.35 1.35 1.35 1.12 -0.06 56 120 157 +120
29APR26 57.50 P 0.00 0.00 0.00 1.54 -0.08 56 0 144 0
29APR26 60.00 P 0.00 0.00 0.00 2.09 -0.08 57 0 65 0
29APR26 62.50 P 0.00 0.00 0.00 2.69 -0.16 56 0 193 0
29APR26 65.00 P 0.00 0.00 0.00 3.39 -0.20 56 0 962 0
29APR26 67.50 P 4.46 4.46 4.46 4.23 -0.21 55 30 283 0
29APR26 70.00 P 0.00 0.00 0.00 5.21 -0.21 55 6,400 7,604 +6,400
29APR26 72.50 P 6.55 6.55 6.55 6.32 -0.23 56 30 112 -30
29APR26 75.00 P 7.83 7.83 7.56 7.56 -0.24 56 52 64 +31
29APR26 77.50 P 9.23 9.23 9.23 8.96 -0.15 56 30 157 0
29APR26 80.00 P 0.00 0.00 0.00 10.45 -0.23 56 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 12.06 +0.02 57 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 13.79 +0.10 57 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 15.81 +0.01 59 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 17.70 +0.02 59 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 19.50 -0.10 59 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 20.79 -0.79 54 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.88 -0.77 54 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.78 +0.03 61 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 27.97 +0.06 61 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 30.18 +0.09 62 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 31.86 -0.46 56 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 34.83 +0.26 64 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 36.89 -0.02 62 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 38.92 -0.23 58 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 41.65 +0.18 64 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 43.79 -0.04 61 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 46.64 +0.31 68 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 49.16 +0.46 70 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 51.41 +0.33 69 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 53.59 +0.12 65 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 56.30 +0.41 71 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 58.76 +0.38 72 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 60.86 -0.02 65 0 30 0
29APR26 140.00 P 0.00 0.00 0.00 64.19 +0.81 83 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 65.84 +0.14 68 0 120 0
29APR26 145.00 P 0.00 0.00 0.00 68.20 +0.02 0 0 240 0
29APR26 147.50 P 0.00 0.00 0.00 70.70 -0.05 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 73.20 -0.05 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 75.71 -0.04 67 0 60 0
29APR26 155.00 P 0.00 0.00 0.00 78.20 +0.05 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 80.70 -0.05 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 83.20 +0.05 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 85.70 +0.05 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 88.20 -0.05 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 90.88 +0.13 84 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 93.20 -0.05 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.11 -0.06 58 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 1.24 -0.08 57 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.42 -0.08 58 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 1.86 -0.09 58 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.44 -0.09 58 0 384 0
29JUN26 57.50 P 0.00 0.00 0.00 3.06 -0.10 58 0 498 0
29JUN26 60.00 P 0.00 0.00 0.00 3.72 -0.10 57 0 258 0
29JUN26 62.50 P 0.00 0.00 0.00 4.50 -0.14 57 0 138 0
29JUN26 65.00 P 5.67 5.67 5.67 5.38 -0.15 57 30 4,478 0
29JUN26 67.50 P 0.00 0.00 0.00 6.36 -0.18 56 0 657 0
29JUN26 70.00 P 7.65 7.75 7.55 7.45 -0.18 56 1,094 2,240 +917
29JUN26 72.50 P 8.80 8.80 8.80 8.65 -0.20 56 199 3,216 +199
29JUN26 75.00 P 10.41 10.41 10.41 9.96 -0.23 57 30 6,210 +30
29JUN26 77.50 P 11.87 11.87 11.87 11.39 -0.22 57 30 1,206 0
29JUN26 80.00 P 0.00 0.00 0.00 12.92 -0.14 57 0 13,714 0
29JUN26 82.50 P 0.00 0.00 0.00 14.52 -0.04 58 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 16.21 +0.01 58 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 18.29 +0.14 60 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 20.05 +0.07 60 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 21.77 -0.03 59 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 23.91 +0.17 61 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 25.24 -0.48 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.75 +0.01 60 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 29.84 +0.06 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.25 -0.63 57 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.44 -0.62 57 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 36.23 +0.05 62 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 37.75 -0.60 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.46 -0.09 61 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.47 +0.68 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.53 -0.52 58 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 47.60 +0.29 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.38 -0.17 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.31 +0.41 65 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.88 +0.65 68 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 57.47 +0.91 70 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 59.81 +0.90 70 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 61.93 +0.49 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.21 +0.43 68 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 66.54 +0.40 67 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 69.03 +0.48 69 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 71.19 +0.24 65 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 74.24 +0.86 74 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 76.44 +0.63 71 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 78.95 +0.69 73 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 81.56 +0.81 75 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 83.83 +0.62 74 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 86.21 +0.54 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 88.37 +0.12 68 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 91.13 +0.38 74 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 93.20 -0.05 0 0 0 0
29SEP26 49.00 P 2.84 2.84 2.84 2.68 -0.06 59 170 241 +170
29SEP26 50.00 P 0.00 0.00 0.00 2.92 -0.07 59 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.57 -0.07 59 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.26 -0.06 58 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 5.03 -0.07 58 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 5.88 -0.08 58 0 10,036 0
29SEP26 62.50 P 0.00 0.00 0.00 6.82 -0.07 58 0 40 0
29SEP26 65.00 P 0.00 0.00 0.00 7.81 -0.14 57 0 6,723 0
29SEP26 67.50 P 0.00 0.00 0.00 8.94 -0.13 57 0 150 0
29SEP26 70.00 P 10.18 10.26 10.13 10.12 -0.21 57 697 1,503 +635
29SEP26 72.50 P 0.00 0.00 0.00 11.43 -0.15 57 0 2,767 0
29SEP26 75.00 P 12.90 12.90 12.81 12.81 -0.15 58 400 1,187 +400
29SEP26 77.50 P 14.42 14.42 14.42 14.28 -0.21 58 57 1,114 0
29SEP26 80.00 P 0.00 0.00 0.00 15.82 -0.21 58 0 1,679 0
29SEP26 82.50 P 0.00 0.00 0.00 17.39 -0.19 58 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 19.07 -0.03 58 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 20.57 -0.33 58 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 22.57 -0.09 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 24.66 +0.17 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 26.22 -0.14 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 27.83 -0.45 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 30.20 -0.01 60 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 32.18 -0.03 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.49 +0.26 62 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 36.35 +0.08 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 38.41 +0.06 61 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 40.50 +0.04 61 0 3 0
29SEP26 115.00 P 42.79 42.79 42.79 42.82 +0.24 62 30 30 +30
29SEP26 117.50 P 44.95 44.95 44.95 45.23 +0.45 64 30 34 +30
29SEP26 120.00 P 47.10 47.10 47.10 46.97 +0.07 62 30 62 +30
29SEP26 122.50 P 49.26 49.26 49.26 48.85 -0.24 60 60 60 +60
29SEP26 125.00 P 0.00 0.00 0.00 50.84 -0.47 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.17 +0.64 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.88 +0.11 62 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 3.96 0.00 59 0 8 0
30DEC26 50.00 P 4.37 4.37 4.37 4.28 0.00 59 9 73 0
30DEC26 52.50 P 0.00 0.00 0.00 4.90 -0.15 58 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 5.81 -0.14 59 0 966 0
30DEC26 57.50 P 0.00 0.00 0.00 6.72 -0.06 58 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 7.65 -0.09 58 0 320 0
30DEC26 62.50 P 0.00 0.00 0.00 8.71 -0.09 58 0 152 0
30DEC26 65.00 P 0.00 0.00 0.00 9.84 -0.09 58 0 250 0
30DEC26 67.50 P 0.00 0.00 0.00 11.03 -0.07 58 0 1 0
30DEC26 70.00 P 12.34 12.34 12.34 12.30 -0.04 58 96 720 -24
30DEC26 72.50 P 13.89 13.89 13.89 13.42 -0.33 57 14 14 +14
30DEC26 75.00 P 0.00 0.00 0.00 15.07 -0.09 58 0 97 0
30DEC26 77.50 P 0.00 0.00 0.00 16.54 -0.05 58 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 18.07 -0.07 58 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 19.69 -0.04 58 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 21.36 -0.08 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.06 -0.05 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.82 -0.04 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.63 -0.04 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.49 -0.02 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.38 -0.01 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.31 0.00 60 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 34.26 0.00 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.25 +0.03 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.26 -0.08 60 0 0 0
TOTAL PUT 13,330 176,622 +9,869
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$ 15.41
29JAN26 9.25 C 0.00 0.00 0.00 6.16 -0.13 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.91 -0.13 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.41 -0.13 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.91 -0.13 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.42 -0.18 108 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.91 -0.19 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.42 -0.12 82 0 3 0
29JAN26 12.50 C 0.00 0.00 0.00 2.91 -0.13 0 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 2.49 -0.05 98 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 1.92 -0.13 45 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 1.44 -0.12 48 0 389 0
29JAN26 14.50 C 0.00 0.00 0.00 0.99 -0.14 47 0 574 0
29JAN26 15.00 C 0.00 0.00 0.00 0.62 -0.15 48 0 435 0
29JAN26 15.50 C 0.43 0.43 0.43 0.36 -0.13 50 1 300 +1
29JAN26 16.00 C 0.24 0.24 0.24 0.19 -0.08 52 1 253 +1
29JAN26 16.50 C 0.16 0.16 0.16 0.09 -0.06 52 10 491 +10
29JAN26 17.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 1,123 0
29JAN26 17.50 C 0.03 0.03 0.03 0.02 -0.01 56 1 1,366 -1
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 269 0
29JAN26 18.50 C 0.01 0.01 0.01 0.01 0.00 68 1 505 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 257 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 147 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 633 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 62 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 132 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 144 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 166 0 95 0
26FEB26 9.25 C 0.00 0.00 0.00 6.19 -0.12 67 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.94 -0.12 62 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.67 -0.14 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.44 -0.26 54 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.94 -0.27 45 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.42 -0.29 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.95 -0.15 43 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.49 -0.09 51 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.03 -0.08 51 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.58 -0.08 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.11 -0.12 44 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 1.78 -0.07 48 0 269 0
26FEB26 14.50 C 0.00 0.00 0.00 1.46 -0.06 49 0 410 0
26FEB26 15.00 C 1.15 1.16 1.15 1.16 -0.12 49 9 321 0
26FEB26 15.50 C 1.00 1.00 0.90 0.90 -0.10 49 90 319 +80
26FEB26 16.00 C 0.73 0.73 0.73 0.71 -0.07 50 3 148 +3
26FEB26 16.50 C 0.56 0.65 0.55 0.55 -0.07 50 16 166 +3
26FEB26 17.00 C 0.42 0.42 0.42 0.41 -0.06 50 100 514 -85
26FEB26 17.50 C 0.40 0.40 0.40 0.30 -0.05 50 6 203 0
26FEB26 18.00 C 0.30 0.30 0.30 0.22 -0.04 50 80 416 +80
26FEB26 18.50 C 0.24 0.24 0.23 0.16 -0.03 50 4 245 +2
26FEB26 19.00 C 0.00 0.00 0.00 0.11 -0.03 50 0 236 0
26FEB26 19.50 C 0.00 0.00 0.00 0.08 -0.02 51 0 157 0
26FEB26 20.00 C 0.12 0.12 0.12 0.06 -0.01 51 2 295 +2
26FEB26 21.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 0.00 55 0 202 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 10.83 -0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 10.73 -0.13 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 10.64 -0.12 103 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 10.58 -0.08 136 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 10.44 -0.12 97 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 10.17 -0.14 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.92 -0.14 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.68 -0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.41 -0.15 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.17 -0.14 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.93 -0.13 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 8.70 -0.12 74 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 8.45 -0.09 68 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 8.18 -0.10 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.93 -0.14 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 7.68 -0.11 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 7.43 -0.10 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 7.21 -0.07 60 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.94 -0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.71 -0.09 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.44 -0.13 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.20 -0.12 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.98 -0.09 55 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 5.73 -0.10 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.48 -0.22 49 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 5.02 -0.19 54 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 4.53 -0.18 49 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 4.05 -0.11 47 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.64 -0.03 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.25 -0.06 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.80 -0.12 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.44 -0.13 49 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 2.16 -0.08 51 0 71 0
30MAR26 14.50 C 0.00 0.00 0.00 1.84 -0.09 50 0 117 0
30MAR26 15.00 C 0.00 0.00 0.00 1.57 -0.14 51 0 38 0
30MAR26 15.50 C 0.00 0.00 0.00 1.35 -0.09 51 0 720 0
30MAR26 16.00 C 1.24 1.24 1.21 1.15 -0.08 52 45 90 +42
30MAR26 16.50 C 0.00 0.00 0.00 0.98 -0.09 52 0 158 0
30MAR26 17.00 C 0.00 0.00 0.00 0.84 -0.06 53 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.70 -0.05 53 0 250 0
30MAR26 18.00 C 0.63 0.63 0.63 0.58 -0.05 53 10 157 0
30MAR26 18.50 C 0.00 0.00 0.00 0.47 -0.05 53 0 204 0
30MAR26 19.00 C 0.00 0.00 0.00 0.39 -0.04 53 0 73 0
30MAR26 19.50 C 0.00 0.00 0.00 0.32 -0.03 53 0 27 0
30MAR26 20.00 C 0.35 0.35 0.34 0.26 -0.03 53 16 348 +16
30MAR26 21.00 C 0.00 0.00 0.00 0.17 -0.02 53 0 75 0
30MAR26 22.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 179 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 0.00 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 54 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 5.78 -0.05 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.57 -0.13 54 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.10 -0.11 52 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.65 -0.07 51 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.21 -0.12 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.81 -0.07 51 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.43 -0.02 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.05 -0.07 50 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.67 -0.11 49 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.37 -0.10 49 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.10 -0.09 50 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.87 -0.06 51 0 0 0
29APR26 15.50 C 1.69 1.69 1.69 1.64 -0.10 51 14 24 +14
29APR26 16.00 C 0.00 0.00 0.00 1.46 -0.09 52 0 1 0
29APR26 16.50 C 0.00 0.00 0.00 1.28 -0.08 53 0 55 0
29APR26 17.00 C 0.00 0.00 0.00 1.12 -0.08 53 0 125 0
29APR26 17.50 C 0.99 0.99 0.99 0.97 -0.07 53 14 25 +14
29APR26 18.00 C 0.00 0.00 0.00 0.84 -0.06 53 0 24 0
29APR26 18.50 C 0.00 0.00 0.00 0.72 -0.06 53 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.62 -0.05 53 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.53 -0.05 53 0 139 0
29APR26 20.00 C 0.54 0.57 0.54 0.45 -0.04 53 8 128 +8
29APR26 21.00 C 0.00 0.00 0.00 0.32 -0.04 52 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.23 -0.03 52 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.17 -0.02 53 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.12 -0.02 53 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 10.66 -0.13 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 10.58 -0.11 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 10.44 -0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 10.19 -0.16 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.97 -0.13 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.70 -0.15 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.47 -0.13 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.23 -0.19 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.99 -0.12 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.74 -0.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.49 -0.15 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.25 -0.07 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 8.02 -0.14 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.79 -0.05 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.52 -0.15 43 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 7.30 -0.05 50 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 7.06 -0.06 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.82 -0.08 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.59 -0.25 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.38 -0.06 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.15 -0.14 50 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.93 -0.18 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.68 -0.15 48 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 5.29 -0.09 51 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.87 -0.13 50 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 4.51 -0.07 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.11 -0.10 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.75 -0.09 50 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 3.46 -0.03 51 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 3.09 -0.10 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.87 -0.04 51 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.60 -0.05 51 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.37 -0.07 52 0 190 0
29JUN26 15.50 C 2.19 2.19 2.18 2.15 -0.09 52 2 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.96 -0.08 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.81 -0.05 53 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 1.65 -0.07 54 0 101 0
29JUN26 17.50 C 0.00 0.00 0.00 1.48 -0.07 54 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.33 -0.07 53 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 1.20 -0.06 53 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 1.07 -0.06 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.96 -0.06 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.86 -0.06 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.69 -0.05 53 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.55 -0.04 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.44 -0.03 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.35 -0.03 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.28 -0.02 53 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.22 -0.02 53 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.14 -0.01 53 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 6.65 -0.11 54 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 6.44 -0.09 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.19 -0.13 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.02 -0.13 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.64 -0.11 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.29 -0.18 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.94 -0.08 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.63 -0.04 53 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 4.30 -0.05 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.04 -0.04 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.75 -0.01 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.47 -0.05 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.24 -0.04 53 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 3.05 -0.03 54 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 2.82 -0.11 54 0 15 0
29SEP26 16.00 C 2.69 2.69 2.69 2.62 -0.10 54 7 11 +7
29SEP26 16.50 C 0.00 0.00 0.00 2.45 -0.10 54 0 14 0
29SEP26 17.00 C 0.00 0.00 0.00 2.28 -0.08 54 0 30 0
29SEP26 17.50 C 2.20 2.20 2.20 2.13 -0.10 54 8 24 +8
29SEP26 18.00 C 0.00 0.00 0.00 2.02 -0.06 55 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.87 -0.07 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.73 -0.07 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.61 -0.06 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.49 -0.06 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.28 -0.05 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.10 -0.05 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.95 -0.01 55 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.81 -0.04 55 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.70 -0.03 55 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.60 -0.03 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.52 -0.02 55 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.44 -0.03 54 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.38 -0.02 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.33 -0.02 54 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.28 -0.02 54 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.25 -0.01 55 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 6.71 -0.11 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.52 -0.14 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.34 -0.10 54 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 6.02 -0.06 55 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.63 -0.15 53 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 5.33 -0.13 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.03 -0.08 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.70 -0.12 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.43 -0.11 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.18 -0.10 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.95 -0.10 53 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 3.74 -0.08 54 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 3.51 -0.10 53 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 3.32 -0.08 54 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 3.12 -0.09 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.96 -0.12 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.82 -0.10 55 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 2.65 -0.11 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.50 -0.11 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.37 -0.09 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.25 -0.07 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.13 -0.05 55 0 37 0
30DEC26 20.00 C 0.00 0.00 0.00 2.01 -0.05 55 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.78 -0.05 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.58 -0.04 55 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 1.41 -0.03 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.25 -0.03 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.11 -0.03 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.99 -0.02 55 0 0 0
TOTAL CALL 448 21,330 +205
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 174 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 158 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 150 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 135 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 110 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 227 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 420 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 344 0
29JAN26 13.50 P 0.01 0.01 0.01 0.01 -0.01 53 16 413 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 0.00 54 0 352 0
29JAN26 14.50 P 0.00 0.00 0.00 0.10 -0.01 52 0 690 0
29JAN26 15.00 P 0.24 0.24 0.24 0.23 -0.01 52 2 459 0
29JAN26 15.50 P 0.36 0.45 0.36 0.46 +0.03 52 18 626 +1
29JAN26 16.00 P 0.00 0.00 0.00 0.79 +0.05 54 0 257 0
29JAN26 16.50 P 0.00 0.00 0.00 1.20 +0.10 57 0 429 0
29JAN26 17.00 P 1.50 1.50 1.50 1.66 +0.09 64 7 162 0
29JAN26 17.50 P 0.00 0.00 0.00 2.15 +0.16 74 0 1,010 0
29JAN26 18.00 P 0.00 0.00 0.00 2.67 +0.17 91 0 148 0
29JAN26 18.50 P 0.00 0.00 0.00 3.12 +0.08 84 0 46 0
29JAN26 19.00 P 0.00 0.00 0.00 3.61 +0.12 89 0 229 0
29JAN26 19.50 P 0.00 0.00 0.00 4.11 +0.11 97 0 45 0
29JAN26 20.00 P 0.00 0.00 0.00 4.61 +0.09 106 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.60 +0.11 112 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.60 +0.11 127 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.59 +0.10 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.60 +0.11 152 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.60 +0.13 164 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.61 +0.13 189 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 50 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 0.00 51 0 91 0
26FEB26 12.50 P 0.00 0.00 0.00 0.09 +0.01 51 0 86 0
26FEB26 13.00 P 0.00 0.00 0.00 0.15 +0.01 51 0 128 0
26FEB26 13.50 P 0.00 0.00 0.00 0.24 +0.01 51 0 52 0
26FEB26 14.00 P 0.32 0.32 0.32 0.36 +0.01 50 2 178 +2
26FEB26 14.50 P 0.46 0.55 0.46 0.52 +0.02 50 65 311 0
26FEB26 15.00 P 0.65 0.65 0.65 0.73 +0.03 50 1 270 -1
26FEB26 15.50 P 0.98 1.01 0.90 0.99 +0.05 51 21 291 +5
26FEB26 16.00 P 1.18 1.18 1.18 1.28 +0.04 51 4 562 0
26FEB26 16.50 P 0.00 0.00 0.00 1.54 -0.04 47 0 152 0
26FEB26 17.00 P 0.00 0.00 0.00 2.01 +0.07 53 0 49 0
26FEB26 17.50 P 0.00 0.00 0.00 2.42 +0.08 55 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 2.85 +0.09 56 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 3.30 +0.09 58 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 3.77 +0.10 61 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 4.23 +0.08 62 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 4.75 +0.13 69 0 34 0
26FEB26 21.00 P 0.00 0.00 0.00 5.67 +0.08 68 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 6.66 +0.09 74 0 15 0
26FEB26 23.00 P 0.00 0.00 0.00 7.63 +0.08 75 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.68 +0.17 91 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.73 +0.18 105 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.68 +0.16 103 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 118 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 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 60 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 0.00 53 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 53 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 0.00 53 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 +0.01 54 0 47 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 0.00 52 0 88 0
30MAR26 12.00 P 0.00 0.00 0.00 0.20 +0.01 53 0 209 0
30MAR26 12.50 P 0.00 0.00 0.00 0.29 +0.01 53 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.40 +0.01 53 0 258 0
30MAR26 13.50 P 0.54 0.54 0.54 0.53 +0.02 52 15 183 0
30MAR26 14.00 P 0.00 0.00 0.00 0.70 +0.02 52 0 34 0
30MAR26 14.50 P 0.85 0.85 0.85 0.90 +0.03 52 21 398 +21
30MAR26 15.00 P 1.03 1.03 1.03 1.14 +0.04 53 10 220 +10
30MAR26 15.50 P 0.00 0.00 0.00 1.41 +0.05 53 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 1.72 +0.08 54 0 72 0
30MAR26 16.50 P 1.99 2.02 1.99 2.02 +0.04 53 28 58 +28
30MAR26 17.00 P 0.00 0.00 0.00 2.40 +0.07 55 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 2.77 +0.07 56 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 3.17 +0.21 57 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 3.58 +0.08 57 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 4.01 +0.09 58 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 4.45 +0.09 59 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 4.91 +0.11 61 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 5.85 +0.15 64 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 6.83 +0.13 70 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 7.64 -0.01 58 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 8.68 +0.12 68 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.73 +0.18 78 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.68 +0.16 77 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.63 +0.10 74 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.61 +0.08 74 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.61 +0.07 78 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 14.73 +0.17 99 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 15.72 +0.17 102 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 16.72 +0.19 105 0 0 0
29APR26 9.75 P 0.07 0.07 0.07 0.06 0.00 53 10 40 +10
29APR26 10.00 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.17 0.00 52 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.24 0.00 52 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.33 0.00 52 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.44 +0.01 52 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.57 0.00 52 0 34 0
29APR26 13.50 P 0.00 0.00 0.00 0.75 +0.02 52 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.93 +0.03 52 0 42 0
29APR26 14.50 P 0.00 0.00 0.00 1.14 +0.02 52 0 0 0
29APR26 15.00 P 1.38 1.38 1.38 1.39 +0.04 52 1 31 0
29APR26 15.50 P 0.00 0.00 0.00 1.66 +0.04 53 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 1.97 +0.06 53 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 2.30 +0.06 54 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 2.65 +0.07 55 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 3.01 +0.06 55 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 3.39 +0.06 55 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 3.79 +0.07 56 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 4.19 +0.07 56 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.62 +0.07 57 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.06 +0.08 58 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.97 +0.14 61 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 6.88 +0.12 62 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.80 +0.10 62 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.74 +0.04 63 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.73 +0.18 67 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.68 +0.05 66 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 71 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 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 60 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 55 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 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 52 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 0.00 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 0.00 53 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 0.00 53 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 +0.01 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 0.00 53 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.38 +0.01 53 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.49 +0.01 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.62 +0.02 53 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.77 +0.02 53 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 0.92 +0.01 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.11 +0.02 52 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.33 +0.03 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.57 +0.04 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.82 +0.04 53 0 22 0
29JUN26 15.50 P 0.00 0.00 0.00 2.10 +0.04 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.40 +0.05 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.72 +0.05 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.09 +0.09 55 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 3.43 +0.08 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.81 +0.06 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.19 +0.06 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.57 +0.08 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.98 +0.11 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.38 +0.06 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.24 +0.08 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.13 +0.11 59 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 7.99 +0.06 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.92 +0.13 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.85 +0.17 61 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.81 +0.14 62 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.78 +0.20 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.72 +0.08 63 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.70 +0.16 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.73 +0.17 69 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.72 +0.17 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.72 +0.19 74 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 +0.01 54 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 +0.01 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 +0.01 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 +0.02 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.57 +0.01 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.70 +0.01 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.86 +0.03 54 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.02 +0.03 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.18 +0.01 53 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.38 +0.02 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.62 +0.05 54 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 1.84 +0.04 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.10 +0.05 54 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.37 +0.05 54 0 53 0
29SEP26 15.50 P 0.00 0.00 0.00 2.65 +0.05 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.96 +0.06 54 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.28 +0.07 55 0 22 0
29SEP26 17.00 P 0.00 0.00 0.00 3.60 +0.06 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.97 +0.09 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 4.33 +0.03 56 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 4.70 +0.06 56 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 5.07 +0.05 56 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 5.47 +0.06 57 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 5.89 +0.13 57 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 6.67 +0.06 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.53 +0.17 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.40 +0.14 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.26 +0.09 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.17 +0.14 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.10 +0.14 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.04 +0.13 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.94 +0.14 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.85 +0.09 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.83 +0.16 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.79 +0.17 63 0 0 0
29SEP26 32.00 P 16.45 16.75 16.45 16.72 +0.13 62 3 92 +3
30DEC26 9.50 P 0.00 0.00 0.00 0.56 +0.02 54 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 +0.01 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.68 +0.01 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.82 +0.02 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.97 +0.01 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.15 +0.03 54 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.34 +0.04 54 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.54 +0.04 54 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.76 +0.05 54 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.00 +0.06 54 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.25 +0.06 54 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.51 +0.06 54 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 2.79 +0.07 54 0 62 0
30DEC26 15.50 P 0.00 0.00 0.00 3.08 +0.07 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.40 +0.08 55 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 3.72 +0.09 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.05 +0.09 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.37 +0.07 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.76 +0.08 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.11 +0.07 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.49 +0.08 56 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 5.87 +0.09 57 0 0 0
30DEC26 20.00 P 6.20 6.20 6.20 6.22 +0.05 56 2 12 +2
30DEC26 21.00 P 0.00 0.00 0.00 7.01 +0.06 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.86 +0.10 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.68 +0.09 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.54 +0.14 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.41 +0.14 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.29 +0.14 58 0 0 0
TOTAL PUT 226 14,321 +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$ 15.83
29JAN26 11.00 C 0.00 0.00 0.00 4.89 - 169 0 0 -
29JAN26 11.50 C 0.00 0.00 0.00 4.39 +0.14 151 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.89 +0.14 134 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.39 +0.14 118 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.88 +0.13 97 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.34 +0.09 53 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.84 +0.09 42 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.34 +0.09 31 0 17 0
29JAN26 15.00 C 0.00 0.00 0.00 0.84 +0.06 20 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.43 +0.03 27 0 15 0
29JAN26 16.00 C 0.14 0.20 0.14 0.15 0.00 27 80 90 +29
29JAN26 16.50 C 0.08 0.08 0.05 0.04 0.00 28 77 90 -49
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29JAN26 17.50 C 0.01 0.01 0.01 0.01 0.00 41 2 269 -2
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 314 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 92 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 111 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 39 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 58 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 124 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 147 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.89 - 63 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 4.39 +0.12 56 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.89 +0.12 49 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.39 +0.11 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.88 +0.10 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.38 +0.08 27 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.91 +0.08 28 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 1.47 +0.07 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.07 +0.05 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
26FEB26 16.00 C 0.47 0.47 0.47 0.48 +0.02 27 33 76 +15
26FEB26 16.50 C 0.30 0.34 0.30 0.29 +0.01 27 44 39 -2
26FEB26 17.00 C 0.20 0.20 0.17 0.17 0.00 28 16 261 0
26FEB26 17.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 266 0
26FEB26 18.00 C 0.00 0.00 0.00 0.05 0.00 28 0 195 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 0.00 29 0 169 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 34 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 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 57 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 6.92 +0.13 71 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.68 +0.14 70 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.43 +0.14 67 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.18 +0.14 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.93 +0.14 60 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.44 +0.14 56 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.94 +0.20 51 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.44 +0.17 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.96 +0.19 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.48 +0.20 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.02 +0.16 38 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.49 +0.08 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.06 +0.07 29 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.67 +0.07 30 0 0 0
30MAR26 15.00 C 1.31 1.31 1.31 1.30 +0.02 29 27 29 +27
30MAR26 15.50 C 0.00 0.00 0.00 1.00 +0.01 29 0 30 0
30MAR26 16.00 C 0.82 0.86 0.82 0.76 +0.02 29 81 329 +81
30MAR26 16.50 C 0.56 0.56 0.56 0.56 +0.02 29 15 296 0
30MAR26 17.00 C 0.41 0.43 0.41 0.41 +0.02 30 3 155 -1
30MAR26 17.50 C 0.00 0.00 0.00 0.29 +0.02 30 0 194 0
30MAR26 18.00 C 0.24 0.24 0.21 0.19 0.00 29 12 226 +2
30MAR26 18.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 109 0
30MAR26 19.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 46 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 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 11.00 C 0.00 0.00 0.00 4.98 - 44 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 4.50 +0.13 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.01 +0.12 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.52 +0.11 34 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.06 +0.11 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.57 +0.06 28 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.16 +0.06 28 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.79 +0.06 28 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.44 +0.04 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.15 +0.03 28 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 0.91 +0.03 28 0 260 0
29APR26 16.50 C 0.74 0.78 0.72 0.71 +0.03 29 75 175 +35
29APR26 17.00 C 0.57 0.62 0.55 0.54 +0.02 29 60 103 +15
29APR26 17.50 C 0.44 0.44 0.42 0.40 +0.02 28 30 30 +24
29APR26 18.00 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.15 0.00 28 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 6.03 +0.12 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.54 +0.12 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.06 +0.13 37 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.54 +0.08 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.11 +0.13 33 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.63 +0.11 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.18 +0.09 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.77 +0.09 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.38 +0.07 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.03 +0.06 28 0 0 0
29JUN26 15.00 C 1.88 1.88 1.88 1.71 0.00 28 1 6 +1
29JUN26 15.50 C 1.36 1.36 1.36 1.43 +0.08 28 5 5 +5
29JUN26 16.00 C 0.00 0.00 0.00 1.16 +0.05 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.95 +0.05 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.78 +0.03 28 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.63 +0.02 28 0 6 0
29JUN26 18.00 C 0.55 0.55 0.55 0.52 +0.03 28 9 29 +9
29JUN26 18.50 C 0.00 0.00 0.00 0.41 +0.02 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.32 +0.02 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 11.00 C 0.00 0.00 0.00 5.07 - 35 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 4.60 +0.11 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.14 +0.11 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.70 +0.11 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.27 +0.09 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.88 +0.05 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.45 +0.06 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.12 +0.05 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.82 +0.04 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.54 -0.02 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.35 +0.03 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.14 +0.02 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.95 +0.01 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.79 +0.01 27 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.66 +0.01 27 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 0.54 0.00 27 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.45 0.00 27 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.37 0.00 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.30 0.00 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.07 - 31 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 4.60 +0.11 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.14 +0.09 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.71 +0.07 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.32 +0.06 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.95 +0.05 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.62 +0.04 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.31 +0.04 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.04 +0.04 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.78 +0.02 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.56 +0.02 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.36 +0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.17 +0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.02 +0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.87 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.76 +0.01 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.64 0.00 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.47 0.00 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 0.00 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
TOTAL CALL 570 5,622 +189
29JAN26 11.00 P 0.00 0.00 0.00 0.01 - 128 0 0 -
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 99 0
29JAN26 15.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 173 0
29JAN26 15.50 P 0.11 0.11 0.11 0.10 -0.05 28 2 224 +2
29JAN26 16.00 P 0.24 0.24 0.24 0.33 -0.07 29 15 575 -15
29JAN26 16.50 P 0.79 0.79 0.79 0.72 -0.09 32 5 594 -5
29JAN26 17.00 P 0.00 0.00 0.00 1.17 -0.09 0 8 567 -8
29JAN26 17.50 P 0.00 0.00 0.00 1.67 -0.09 0 0 10 0
29JAN26 18.00 P 0.00 0.00 0.00 2.17 -0.09 0 0 26 0
29JAN26 18.50 P 0.00 0.00 0.00 2.67 -0.09 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.17 -0.19 0 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.67 -0.15 0 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 4.17 -0.15 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.17 -0.18 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.17 -0.18 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.17 -0.18 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.17 -0.18 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.17 -0.18 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.17 -0.18 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 11.17 -0.18 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 12.17 -0.18 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 29 0 139 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 35 0
26FEB26 14.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 50 0
26FEB26 15.00 P 0.17 0.20 0.17 0.21 -0.03 28 7 113 +7
26FEB26 15.50 P 0.36 0.36 0.35 0.38 -0.05 28 4 145 +4
26FEB26 16.00 P 0.68 0.68 0.60 0.63 -0.04 28 6 145 0
26FEB26 16.50 P 0.00 0.00 0.00 0.94 -0.07 28 0 293 0
26FEB26 17.00 P 1.27 1.27 1.27 1.31 -0.07 28 18 159 +18
26FEB26 17.50 P 0.00 0.00 0.00 1.73 -0.08 28 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 2.19 -0.09 28 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.67 -0.09 0 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 3.18 -0.18 34 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.67 -0.18 0 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 4.17 -0.18 0 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 5.18 -0.17 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.18 -0.17 56 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.17 -0.18 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.18 -0.17 68 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.17 -0.18 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.17 -0.18 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 11.17 -0.18 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 12.17 -0.18 0 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 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 139 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 27 0
30MAR26 14.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 19 0
30MAR26 14.50 P 0.27 0.27 0.26 0.27 -0.03 30 67 82 +67
30MAR26 15.00 P 0.41 0.41 0.38 0.42 -0.04 30 11 32 +11
30MAR26 15.50 P 0.57 0.57 0.57 0.61 -0.05 29 3 86 +3
30MAR26 16.00 P 0.00 0.00 0.00 0.86 -0.04 30 0 323 0
30MAR26 16.50 P 0.00 0.00 0.00 1.16 -0.07 30 0 1,272 0
30MAR26 17.00 P 0.00 0.00 0.00 1.49 -0.07 29 0 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.88 -0.07 30 0 216 0
30MAR26 18.00 P 0.00 0.00 0.00 2.29 -0.08 29 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.73 -0.14 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.20 -0.17 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.68 -0.18 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.17 -0.19 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.18 -0.18 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.18 -0.17 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.17 -0.18 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.18 -0.17 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.17 -0.18 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.17 -0.18 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.17 -0.18 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.17 -0.18 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 0.00 30 0 15 0
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 0.08 -0.02 28 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.35 -0.04 28 0 23 0
29APR26 15.00 P 0.00 0.00 0.00 0.51 -0.03 28 0 106 0
29APR26 15.50 P 0.71 0.71 0.71 0.71 -0.05 28 15 222 0
29APR26 16.00 P 0.88 0.88 0.88 0.96 -0.06 28 15 302 0
29APR26 16.50 P 0.00 0.00 0.00 1.26 -0.06 28 0 129 0
29APR26 17.00 P 0.00 0.00 0.00 1.59 -0.07 28 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 1.96 -0.07 28 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 2.36 -0.08 28 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.78 -0.10 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.22 -0.15 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.68 -0.18 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.18 -0.18 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.18 -0.18 33 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.18 -0.17 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.17 -0.18 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.18 -0.17 46 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 0.07 -0.01 28 0 0 0
29JUN26 12.50 P 0.12 0.12 0.12 0.11 -0.01 28 20 121 +17
29JUN26 13.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.27 -0.01 28 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.37 -0.04 28 0 14 0
29JUN26 14.50 P 0.52 0.53 0.48 0.51 -0.06 27 150 164 +150
29JUN26 15.00 P 0.00 0.00 0.00 0.70 -0.06 28 0 51 0
29JUN26 15.50 P 0.00 0.00 0.00 0.94 -0.05 28 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 1.20 -0.05 28 0 89 0
29JUN26 16.50 P 0.00 0.00 0.00 1.48 -0.08 28 0 115 0
29JUN26 17.00 P 1.81 1.81 1.81 1.77 -0.12 28 15 30 +15
29JUN26 17.50 P 0.00 0.00 0.00 2.19 0.00 29 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.50 -0.07 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.95 -0.07 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.36 -0.08 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.79 -0.08 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.24 -0.12 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.18 -0.18 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.18 -0.17 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.17 -0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.18 -0.17 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.17 -0.18 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.17 -0.18 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.17 -0.18 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.17 -0.18 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 - 27 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.03 26 0 5 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.02 27 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.27 -0.02 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.36 -0.04 27 0 26 0
29SEP26 13.50 P 0.00 0.00 0.00 0.48 -0.04 27 0 4 0
29SEP26 14.00 P 0.00 0.00 0.00 0.64 -0.04 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.82 -0.05 26 0 31 0
29SEP26 15.00 P 0.00 0.00 0.00 1.03 -0.06 26 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 1.27 -0.07 26 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.54 -0.06 26 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.84 -0.08 26 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 2.16 -0.07 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.50 -0.07 26 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.87 -0.07 25 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.27 -0.06 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.68 -0.07 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.09 -0.07 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.54 -0.06 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.41 -0.11 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.33 -0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.27 -0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.22 -0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.19 -0.16 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.29 -0.06 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.27 -0.08 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.26 -0.09 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 - 27 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.20 -0.02 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 -0.03 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 -0.04 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.65 -0.05 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.83 -0.05 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.02 -0.06 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.25 -0.06 27 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 1.50 -0.07 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.78 -0.07 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.08 -0.07 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.39 -0.08 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.74 -0.08 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.10 -0.08 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.48 -0.09 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.87 -0.09 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.28 -0.09 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.70 -0.09 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.57 -0.10 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.48 -0.10 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.42 -0.09 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.37 -0.09 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.33 -0.09 27 0 0 0
TOTAL PUT 361 8,471 +266
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$ 6.43
29JAN26 4.70 C 0.00 0.00 0.00 1.73 -0.11 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.63 -0.11 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.54 -0.10 109 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.43 -0.11 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.18 -0.11 0 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 0.96 -0.08 89 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.68 -0.11 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.43 -0.12 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.21 -0.10 27 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.07 -0.06 30 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 -0.02 34 0 20 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 246 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 235 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 21 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 120 0 4 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 1.73 -0.12 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.64 -0.11 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.54 -0.11 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.44 -0.11 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.19 -0.10 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.96 -0.09 33 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.72 -0.10 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.51 -0.09 28 0 0 0
26FEB26 6.25 C 0.33 0.33 0.32 0.34 -0.07 29 5 5 +5
26FEB26 6.50 C 0.00 0.00 0.00 0.22 -0.04 31 0 15 0
26FEB26 6.75 C 0.14 0.14 0.11 0.13 -0.03 31 7 218 +6
26FEB26 7.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 5 0
26FEB26 7.25 C 0.00 0.00 0.00 0.04 -0.01 32 0 16 0
26FEB26 7.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 18 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.64 -0.12 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.54 -0.12 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.44 -0.10 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.34 -0.10 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.24 -0.10 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.14 -0.10 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.04 -0.10 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.94 -0.10 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.85 -0.09 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.75 -0.09 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.65 -0.09 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.55 -0.09 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.45 -0.09 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.35 -0.09 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.25 -0.10 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.16 -0.10 46 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.06 -0.08 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.95 -0.09 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.86 -0.09 38 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.76 -0.11 35 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.66 -0.09 32 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.61 -0.05 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.47 -0.12 34 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.25 -0.07 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.01 -0.08 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.79 -0.09 30 0 107 0
30MAR26 6.00 C 0.00 0.00 0.00 0.62 -0.06 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.44 -0.08 30 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.31 -0.06 29 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.21 -0.05 29 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 181 0
30MAR26 7.25 C 0.00 0.00 0.00 0.09 -0.03 30 0 22 0
30MAR26 7.50 C 0.07 0.07 0.07 0.06 -0.02 31 4 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.76 - 0 0 0 -
29APR26 4.80 C 0.00 0.00 0.00 1.69 -0.08 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.63 -0.04 43 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.50 -0.09 34 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.29 -0.07 36 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.05 -0.07 31 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.84 -0.10 29 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.67 -0.06 30 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.52 -0.07 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.38 -0.07 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.29 -0.04 30 0 15 0
29APR26 7.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.14 -0.04 29 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.31 -0.09 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.21 -0.08 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.11 -0.09 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.02 -0.11 36 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.92 -0.10 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.83 -0.09 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.73 -0.10 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.64 -0.10 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.55 -0.12 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.34 -0.10 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.14 -0.10 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.92 -0.12 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.79 -0.08 30 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.64 -0.07 30 0 0 0
29JUN26 6.50 C 0.57 0.57 0.57 0.50 -0.07 29 15 15 +15
29JUN26 6.75 C 0.00 0.00 0.00 0.40 -0.06 29 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.32 -0.05 30 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.26 -0.03 30 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 -0.04 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.02 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.93 -0.09 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.84 -0.08 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.76 -0.07 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.66 -0.09 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.59 -0.08 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.38 -0.08 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.20 -0.09 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.02 -0.10 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.86 -0.09 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.72 -0.09 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.60 -0.08 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.50 -0.07 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 -0.06 30 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.33 -0.06 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 -0.05 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 -0.04 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.04 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.02 30 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.85 -0.10 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.76 -0.11 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.68 -0.11 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.60 -0.10 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.41 -0.10 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.23 -0.10 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.08 -0.09 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.93 -0.09 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.81 -0.08 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.70 -0.07 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.60 -0.07 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 -0.07 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 -0.07 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 -0.05 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 -0.05 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 -0.05 29 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 -0.04 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
TOTAL CALL 31 2,438 +26
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 88 0
29JAN26 6.25 P 0.03 0.03 0.03 0.04 +0.01 33 15 226 0
29JAN26 6.50 P 0.00 0.00 0.00 0.14 +0.04 31 0 144 0
29JAN26 6.75 P 0.00 0.00 0.00 0.34 +0.08 35 0 164 0
29JAN26 7.00 P 0.00 0.00 0.00 0.59 +0.11 52 0 117 0
29JAN26 7.25 P 0.00 0.00 0.00 0.83 +0.10 58 0 220 0
29JAN26 7.50 P 0.00 0.00 0.00 1.10 +0.11 88 0 8 0
29JAN26 7.75 P 0.00 0.00 0.00 1.33 +0.09 83 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.57 +0.09 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.83 +0.09 105 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.08 +0.10 115 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.33 +0.10 124 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.58 +0.10 134 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.83 +0.10 143 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.13 +0.14 205 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.32 +0.08 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
26FEB26 5.75 P 0.03 0.03 0.03 0.04 +0.02 33 15 17 +15
26FEB26 6.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 32 0
26FEB26 6.25 P 0.14 0.14 0.14 0.15 +0.03 30 27 117 +25
26FEB26 6.50 P 0.26 0.26 0.26 0.29 +0.07 33 1 120 0
26FEB26 6.75 P 0.39 0.39 0.39 0.43 +0.06 30 6 215 -6
26FEB26 7.00 P 0.00 0.00 0.00 0.64 +0.09 34 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.85 +0.12 33 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 1.10 +0.10 39 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.33 +0.09 38 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.58 +0.09 43 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.83 +0.09 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.08 +0.08 53 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.33 +0.10 57 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.58 +0.10 61 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.83 +0.10 66 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.13 +0.14 90 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.33 +0.09 73 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 0.00 30 0 16 0
30MAR26 5.75 P 0.00 0.00 0.00 0.08 +0.01 30 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 39 0
30MAR26 6.25 P 0.00 0.00 0.00 0.23 +0.03 30 0 12 0
30MAR26 6.50 P 0.31 0.36 0.31 0.35 +0.04 30 20 304 +20
30MAR26 6.75 P 0.00 0.00 0.00 0.51 +0.06 30 0 488 0
30MAR26 7.00 P 0.00 0.00 0.00 0.68 +0.05 30 0 211 0
30MAR26 7.25 P 0.00 0.00 0.00 0.88 +0.06 30 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.11 +0.08 32 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.35 +0.09 34 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.59 +0.10 36 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.84 +0.10 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.08 +0.08 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.33 +0.09 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.58 +0.06 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.83 +0.10 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.13 +0.14 67 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.33 +0.09 56 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.12 +0.01 30 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.29 +0.03 30 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.41 +0.04 29 0 121 0
29APR26 6.75 P 0.00 0.00 0.00 0.55 +0.04 29 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.75 +0.07 31 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.93 +0.06 31 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.16 +0.09 33 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.35 +0.07 30 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.59 +0.09 31 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.84 +0.10 35 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.08 +0.06 35 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.33 +0.09 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.58 +0.06 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.83 +0.10 43 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.13 +0.14 57 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.34 +0.10 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 30 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 30 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 0.00 30 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 +0.01 31 0 4 0
29JUN26 5.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.20 +0.01 30 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.29 +0.02 30 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.40 +0.03 31 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.53 +0.04 31 0 15 0
29JUN26 6.75 P 0.63 0.63 0.63 0.68 +0.05 31 14 37 +14
29JUN26 7.00 P 0.00 0.00 0.00 0.83 +0.04 31 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.03 +0.06 32 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.21 +0.05 31 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.43 +0.07 32 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.66 +0.08 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.88 +0.07 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.12 +0.09 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.35 +0.08 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.59 +0.07 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.83 +0.08 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.13 +0.14 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.34 +0.10 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
29SEP26 6.00 P 0.43 0.43 0.43 0.43 +0.02 29 4 12 +4
29SEP26 6.25 P 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
29SEP26 6.50 P 0.70 0.70 0.70 0.68 +0.04 29 1 6 +1
29SEP26 6.75 P 0.00 0.00 0.00 0.83 +0.05 29 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.99 +0.04 28 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.18 +0.05 29 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.37 +0.05 29 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.57 +0.05 29 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.78 +0.06 29 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.99 +0.04 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.23 +0.06 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.44 +0.05 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.68 +0.06 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.92 +0.08 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.15 +0.08 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.38 +0.09 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 +0.02 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 +0.02 29 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.78 +0.03 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.93 +0.04 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.09 +0.04 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.27 +0.05 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.45 +0.05 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.65 +0.06 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.85 +0.07 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.06 +0.07 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.27 +0.07 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.49 +0.08 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.72 +0.09 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.95 +0.09 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.18 +0.09 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.42 +0.10 30 0 0 0
TOTAL PUT 103 3,931 +73
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$ 219.60
29JAN26 140.00 C 80.50 80.50 80.50 79.67 +13.59 105 1 1 +1
29JAN26 142.50 C 0.00 0.00 0.00 78.13 +14.55 205 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 74.67 +13.65 82 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 72.17 +13.25 0 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 69.99 +13.90 150 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 67.17 +13.51 0 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 64.62 +13.51 0 0 40 0
29JAN26 157.50 C 0.00 0.00 0.00 62.18 +13.23 82 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 59.68 +13.07 76 0 1 0
29JAN26 162.50 C 0.00 0.00 0.00 57.18 +13.50 70 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 54.68 +13.42 61 0 0 0
29JAN26 167.50 C 50.77 50.77 50.77 52.18 +12.42 0 30 136 -17
29JAN26 170.00 C 48.88 50.00 48.88 49.83 +13.72 94 3 96 -1
29JAN26 172.50 C 0.00 0.00 0.00 47.18 +13.55 0 0 80 0
29JAN26 175.00 C 47.38 47.38 47.00 44.69 +13.54 59 3 665 -1
29JAN26 177.50 C 0.00 0.00 0.00 42.44 +13.74 88 0 459 0
29JAN26 180.00 C 39.90 43.62 39.90 40.67 +14.40 109 122 959 -102
29JAN26 182.50 C 40.12 40.12 39.24 37.20 +13.33 52 111 256 -45
29JAN26 185.00 C 35.00 37.84 34.93 35.75 +14.57 99 186 585 -90
29JAN26 187.50 C 35.00 35.00 31.60 32.16 +12.97 0 254 910 -250
29JAN26 190.00 C 30.00 32.50 27.00 30.65 +13.85 85 1,716 1,279 -977
29JAN26 192.50 C 20.00 30.60 20.00 27.31 +12.82 51 100 1,365 -85
29JAN26 195.00 C 27.00 27.00 23.50 24.89 +12.18 51 6 1,479 0
29JAN26 197.50 C 23.00 25.21 20.00 23.18 +11.88 68 52 1,166 -17
29JAN26 200.00 C 21.00 25.79 19.00 20.00 +10.83 46 309 1,187 -260
29JAN26 205.00 C 11.42 18.35 11.42 15.67 +9.27 50 97 1,590 -27
29JAN26 210.00 C 10.00 16.00 10.00 11.92 +7.74 53 300 2,072 -103
29JAN26 215.00 C 2.80 11.00 2.80 8.20 +5.52 49 425 1,082 -47
29JAN26 220.00 C 5.00 9.46 4.80 5.62 +4.03 51 2,775 3,236 +733
29JAN26 225.00 C 6.00 6.30 3.55 3.55 +2.67 51 1,586 1,846 +150
29JAN26 230.00 C 2.00 5.06 2.00 2.22 +1.76 52 2,281 1,538 +202
29JAN26 235.00 C 1.92 3.54 1.46 1.25 +1.02 52 1,269 1,411 +417
29JAN26 240.00 C 2.55 2.55 1.08 0.66 +0.55 52 818 2,137 +24
29JAN26 245.00 C 1.20 1.55 0.64 0.33 +0.28 51 1,865 917 -639
29JAN26 250.00 C 0.50 1.05 0.42 0.15 +0.13 51 832 1,015 +310
29JAN26 255.00 C 0.65 0.65 0.40 0.07 +0.06 52 62 1,381 +17
29JAN26 260.00 C 0.25 0.50 0.25 0.03 +0.02 52 12 761 -2
29JAN26 265.00 C 0.34 0.34 0.34 0.02 +0.01 54 2 348 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 812 0
29JAN26 275.00 C 0.20 0.33 0.16 0.01 0.00 60 111 411 +11
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 64 0 242 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 72 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 76 0 89 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 80 0 217 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 88 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 95 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 102 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 109 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 116 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 171 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 0.00 185 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 79.99 +13.57 48 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 78.13 +14.10 80 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 75.01 +13.54 47 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 73.93 +14.39 87 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 70.54 +12.29 69 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 67.76 +13.71 58 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 64.99 +13.69 0 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 64.16 +13.41 78 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 59.99 +12.54 0 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 58.32 +12.91 61 0 0 0
26FEB26 165.00 C 55.18 55.18 55.18 56.39 +13.09 66 1 4 +1
26FEB26 167.50 C 0.00 0.00 0.00 54.44 +14.38 69 0 1 0
26FEB26 170.00 C 53.00 53.00 51.00 51.94 +13.26 66 2 31 0
26FEB26 172.50 C 0.00 0.00 0.00 49.52 +14.58 64 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 45.73 +11.45 47 0 36 0
26FEB26 177.50 C 0.00 0.00 0.00 44.72 +13.64 60 0 15 0
26FEB26 180.00 C 43.00 45.00 43.00 41.51 +13.03 51 25 568 -5
26FEB26 182.50 C 40.00 42.00 40.00 40.05 +13.70 56 2 333 0
26FEB26 185.00 C 0.00 0.00 0.00 36.76 +10.75 47 0 457 0
26FEB26 187.50 C 31.32 31.82 31.32 35.39 +11.27 53 4 485 -2
26FEB26 190.00 C 33.86 35.00 33.86 31.58 +10.25 40 16 598 -16
26FEB26 192.50 C 33.00 33.40 30.43 29.49 +10.11 41 10 793 +2
26FEB26 195.00 C 31.50 31.50 27.68 29.27 +10.34 51 19 1,121 -15
26FEB26 197.50 C 29.00 30.00 26.00 27.30 +10.70 51 59 786 -6
26FEB26 200.00 C 23.80 27.00 23.30 24.99 +9.10 48 53 1,056 -25
26FEB26 205.00 C 20.63 24.00 15.00 21.39 +8.54 47 53 1,349 +15
26FEB26 210.00 C 21.46 21.46 18.30 18.18 +7.58 47 258 1,838 -100
26FEB26 215.00 C 10.10 17.30 10.10 15.34 +6.53 47 48 786 +10
26FEB26 220.00 C 14.00 15.34 12.30 12.30 +5.22 45 185 1,368 -74
26FEB26 225.00 C 12.84 12.84 10.50 10.77 +5.13 48 351 682 +87
26FEB26 230.00 C 8.00 11.00 8.00 8.82 +4.38 48 179 1,097 +35
26FEB26 235.00 C 9.33 9.33 7.41 7.14 +3.67 47 251 678 -3
26FEB26 240.00 C 8.40 8.40 5.80 5.73 +3.05 47 619 909 +309
26FEB26 245.00 C 6.00 6.39 5.22 4.55 +2.50 47 168 297 +16
26FEB26 250.00 C 3.49 6.10 3.49 3.58 +2.02 47 575 537 +133
26FEB26 255.00 C 2.11 4.54 2.11 2.80 +1.63 47 322 361 +170
26FEB26 260.00 C 2.00 3.94 2.00 2.17 +1.29 47 695 877 +605
26FEB26 265.00 C 3.00 3.00 2.38 1.66 +1.01 47 65 169 +33
26FEB26 270.00 C 2.45 2.67 2.04 1.27 +0.79 47 49 498 -24
26FEB26 275.00 C 1.78 1.90 1.75 0.96 +0.61 47 130 162 +129
26FEB26 280.00 C 2.00 2.00 1.88 0.72 +0.47 47 31 128 -1
26FEB26 285.00 C 1.62 1.62 1.62 0.53 +0.35 47 30 30 0
26FEB26 290.00 C 1.43 1.43 1.33 0.38 +0.25 47 11 61 +11
26FEB26 295.00 C 1.20 1.30 1.20 0.28 +0.18 47 6 36 +6
26FEB26 300.00 C 1.24 1.24 0.90 0.21 +0.14 47 45 619 -16
26FEB26 310.00 C 0.00 0.00 0.00 0.11 +0.07 47 0 3 0
26FEB26 320.00 C 0.60 0.60 0.60 0.06 +0.04 47 15 16 +15
26FEB26 330.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 120.38 +11.73 84 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 119.09 +14.43 109 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 116.42 +13.72 104 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 114.74 +13.34 112 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 111.44 +13.25 98 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 109.74 +14.40 105 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 107.20 +12.95 102 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 104.26 +13.27 93 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 100.98 +12.26 79 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 98.12 +11.49 68 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 95.31 +11.68 51 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 93.58 +13.79 73 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 90.42 +12.27 53 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 87.97 +12.53 53 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 86.16 +12.84 67 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 84.94 +13.10 79 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 82.53 +14.98 77 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 80.00 +13.02 74 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 77.72 +13.14 74 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 73.93 +13.37 59 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 72.68 +14.43 68 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 68.36 +11.51 46 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 65.38 +12.53 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 64.16 +12.71 53 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 61.50 +11.75 49 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 61.49 +15.50 65 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 57.01 +12.47 49 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 55.47 +10.94 54 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 52.40 +12.36 48 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 50.16 +10.37 47 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 48.21 +11.12 48 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 48.20 +11.62 58 0 58 0
30MAR26 180.00 C 42.49 45.00 42.49 45.78 +12.57 56 8 282 -2
30MAR26 182.50 C 0.00 0.00 0.00 44.49 +11.29 58 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 40.08 +10.41 48 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 39.38 +11.03 53 0 326 0
30MAR26 190.00 C 33.88 33.88 33.88 37.39 +9.79 52 1 710 -1
30MAR26 192.50 C 0.00 0.00 0.00 36.83 +10.07 56 0 1,263 0
30MAR26 195.00 C 34.94 35.99 32.00 33.99 +9.87 52 33 1,953 -17
30MAR26 197.50 C 0.00 0.00 0.00 32.54 +9.69 53 0 803 0
30MAR26 200.00 C 31.00 33.00 29.10 30.74 +9.17 52 50 895 -25
30MAR26 205.00 C 28.01 29.13 28.01 27.76 +8.49 52 43 728 +29
30MAR26 210.00 C 27.00 27.00 24.20 24.93 +7.38 52 1,195 3,370 -975
30MAR26 215.00 C 24.00 24.24 23.75 22.42 +7.05 52 20 860 +3
30MAR26 220.00 C 16.57 22.24 16.57 19.83 +6.26 52 214 3,820 +32
30MAR26 225.00 C 19.00 20.00 17.03 18.01 +6.05 53 178 2,861 +52
30MAR26 230.00 C 12.00 17.80 12.00 15.61 +5.17 52 470 3,636 +292
30MAR26 235.00 C 12.00 16.16 11.00 14.59 +5.51 54 358 1,214 -141
30MAR26 240.00 C 10.90 15.00 10.90 13.00 +5.13 54 183 3,363 +4
30MAR26 245.00 C 13.50 13.50 11.02 11.47 +4.66 54 93 478 +2
30MAR26 250.00 C 10.00 12.00 10.00 10.09 +4.22 54 238 2,765 +89
30MAR26 255.00 C 10.14 10.38 9.96 8.85 +3.80 54 80 8,251 0
30MAR26 260.00 C 9.37 9.60 9.37 7.75 +3.42 54 11 788 +3
30MAR26 265.00 C 7.68 7.68 7.68 6.77 +3.06 54 1 374 0
30MAR26 270.00 C 7.89 7.89 6.85 5.90 +2.73 54 416 244 -291
30MAR26 275.00 C 0.00 0.00 0.00 5.13 +2.43 54 0 754 0
30MAR26 280.00 C 6.10 6.10 6.02 4.45 +2.15 54 3 11,638 0
30MAR26 285.00 C 0.00 0.00 0.00 3.86 +1.97 54 0 261 0
30MAR26 290.00 C 5.05 5.05 4.79 3.33 +1.68 54 33 101 +28
30MAR26 295.00 C 4.65 4.65 4.63 2.88 +1.52 54 61 88 +61
30MAR26 300.00 C 3.00 4.30 3.00 2.48 +1.33 54 27 939 +3
30MAR26 310.00 C 3.40 3.40 3.20 1.78 +0.96 53 27 191 +27
30MAR26 320.00 C 3.00 3.05 2.75 1.31 +0.73 53 11 299 +11
30MAR26 330.00 C 2.26 2.26 2.26 0.96 +0.55 53 2 848 0
30MAR26 340.00 C 0.00 0.00 0.00 0.70 +0.42 53 0 746 0
30MAR26 350.00 C 1.80 1.80 1.80 0.51 +0.31 53 25 41 +5
30MAR26 360.00 C 0.00 0.00 0.00 0.37 +0.23 53 0 151 0
30MAR26 370.00 C 0.00 0.00 0.00 0.26 +0.16 53 0 32 0
30MAR26 380.00 C 0.00 0.00 0.00 0.19 +0.12 53 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.14 +0.09 53 0 180 0
30MAR26 400.00 C 0.00 0.00 0.00 0.10 +0.07 53 0 361 0
30MAR26 410.00 C 0.00 0.00 0.00 0.07 +0.05 53 0 17 0
30MAR26 420.00 C 0.00 0.00 0.00 0.05 +0.04 53 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 4 0
30MAR26 440.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 2 0
30MAR26 450.00 C 0.49 0.55 0.49 0.01 0.00 51 5 70 0
29APR26 120.00 C 0.00 0.00 0.00 100.98 +12.26 60 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 99.41 +12.05 71 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 95.93 +11.03 55 0 100 0
29APR26 127.50 C 0.00 0.00 0.00 93.58 +12.78 56 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 90.42 +11.93 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 88.12 +10.52 29 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 86.16 +12.40 51 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 84.94 +13.10 63 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 82.53 +14.77 62 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 80.00 +13.02 59 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 78.48 +12.58 64 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 73.93 +11.55 45 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 73.01 +12.83 57 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 70.40 +12.24 54 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 67.60 +12.02 50 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 65.51 +11.71 51 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 63.21 +11.90 50 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 61.85 +12.18 54 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 58.32 +9.42 46 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 57.82 +11.47 54 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 55.78 +13.34 54 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 53.38 +11.82 52 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 52.29 +12.22 55 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 51.09 +12.03 57 0 232 0
29APR26 180.00 C 49.00 49.00 49.00 49.19 +12.05 57 5 131 0
29APR26 182.50 C 0.00 0.00 0.00 46.19 +11.75 53 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 44.96 +10.53 54 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 43.75 +10.99 56 0 354 0
29APR26 190.00 C 41.60 43.00 41.60 41.88 +10.52 55 7 572 -5
29APR26 192.50 C 0.00 0.00 0.00 40.34 +10.15 55 0 348 0
29APR26 195.00 C 36.00 36.00 36.00 38.70 +10.99 55 27 628 0
29APR26 197.50 C 0.00 0.00 0.00 37.12 +10.71 55 0 416 0
29APR26 200.00 C 35.19 35.19 35.19 34.32 +9.02 52 16 566 0
29APR26 205.00 C 32.32 33.93 32.32 31.47 +8.62 52 17 124 +16
29APR26 210.00 C 20.84 29.13 20.84 28.69 +7.85 51 42 205 +12
29APR26 215.00 C 26.79 28.30 26.11 26.23 +7.24 52 85 254 -20
29APR26 220.00 C 25.04 26.09 24.42 24.01 +7.05 52 154 212 +84
29APR26 225.00 C 22.19 23.78 22.19 21.96 +6.60 52 82 255 +12
29APR26 230.00 C 21.17 22.04 18.91 20.10 +6.19 52 132 811 +132
29APR26 235.00 C 19.41 20.22 18.38 18.38 +5.94 53 92 337 -25
29APR26 240.00 C 17.36 18.50 17.36 16.83 +5.73 53 490 415 +294
29APR26 245.00 C 16.81 16.81 15.56 15.23 +5.34 53 31 31 +31
29APR26 250.00 C 18.67 18.67 14.10 13.74 +4.94 53 45 53 +28
29APR26 255.00 C 0.00 0.00 0.00 12.38 +4.56 53 0 48 0
29APR26 260.00 C 0.00 0.00 0.00 11.14 +4.21 53 0 123 0
29APR26 265.00 C 10.90 10.90 10.81 10.01 +3.87 53 3 9 +2
29APR26 270.00 C 9.64 11.35 9.64 8.98 +3.55 53 68 74 +68
29APR26 275.00 C 0.00 0.00 0.00 8.05 +3.25 53 0 1 0
29APR26 280.00 C 10.00 10.00 10.00 7.20 +2.96 53 1 1 +1
29APR26 285.00 C 8.10 8.10 8.10 6.44 +2.81 53 2 2 +2
29APR26 290.00 C 0.00 0.00 0.00 5.75 +2.46 53 0 60 0
29APR26 295.00 C 0.00 0.00 0.00 5.14 +2.33 53 0 0 0
29APR26 300.00 C 5.53 5.80 5.53 4.58 +2.11 53 3 43 +3
29APR26 310.00 C 0.00 0.00 0.00 3.63 +1.72 53 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 2.78 +1.32 52 0 0 0
29APR26 330.00 C 3.50 4.25 3.50 2.19 +1.07 52 16 16 +16
29APR26 340.00 C 0.00 0.00 0.00 1.72 +0.86 52 0 1 0
29APR26 350.00 C 3.00 3.00 3.00 1.35 +0.69 52 5 27 +5
29APR26 360.00 C 0.00 0.00 0.00 1.06 +0.56 52 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 0.83 +0.45 52 0 0 0
29APR26 380.00 C 2.02 2.02 1.96 0.65 +0.36 52 60 60 +60
29APR26 390.00 C 0.00 0.00 0.00 0.50 +0.28 52 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 0.39 +0.22 52 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 120.38 +11.73 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 119.15 +13.73 71 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 116.42 +13.43 66 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 114.74 +13.34 73 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 111.44 +11.59 62 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 109.74 +11.92 68 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 107.20 +11.84 66 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 104.63 +11.72 63 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 102.01 +13.29 60 0 1 0
29JUN26 122.50 C 0.00 0.00 0.00 100.68 +13.32 67 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 95.93 +11.01 38 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 95.81 +12.58 64 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 91.46 +10.96 46 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 89.15 +10.52 47 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 88.31 +13.72 58 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 86.72 +12.66 61 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 82.70 +11.45 50 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 82.55 +13.43 61 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 79.21 +13.31 55 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 75.48 +12.21 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 75.18 +11.92 56 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 73.04 +13.51 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 70.03 +10.86 51 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 68.20 +11.66 52 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 67.59 +12.75 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 63.59 +11.40 50 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 61.17 +10.34 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 60.55 +13.79 52 0 21 0
29JUN26 170.00 C 0.00 0.00 0.00 59.54 +13.29 54 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 55.82 +9.58 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 54.73 +11.27 51 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 52.56 +9.72 50 0 0 0
29JUN26 180.00 C 48.70 50.01 48.70 50.87 +11.99 50 30 145 -20
29JUN26 182.50 C 0.00 0.00 0.00 49.44 +10.62 50 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 48.91 +11.56 53 0 120 0
29JUN26 187.50 C 0.00 0.00 0.00 46.75 +11.14 52 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 45.56 +10.33 53 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 43.36 +9.67 51 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 42.52 +10.26 52 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 40.28 +9.54 51 0 240 0
29JUN26 200.00 C 38.26 38.66 38.00 39.57 +9.81 52 11 1,774 0
29JUN26 205.00 C 0.00 0.00 0.00 35.73 +8.53 50 0 182 0
29JUN26 210.00 C 0.00 0.00 0.00 33.38 +8.33 50 0 516 0
29JUN26 215.00 C 32.00 32.47 32.00 31.08 +7.92 50 31 435 +30
29JUN26 220.00 C 29.70 31.40 29.08 28.89 +7.41 50 96 1,593 +75
29JUN26 225.00 C 0.00 0.00 0.00 26.57 +6.80 50 0 291 0
29JUN26 230.00 C 26.00 26.00 24.71 25.13 +7.09 51 36 1,328 0
29JUN26 235.00 C 23.76 24.87 22.24 23.00 +6.43 50 75 146 +73
29JUN26 240.00 C 21.80 22.53 21.80 21.40 +6.23 51 43 3,171 +40
29JUN26 245.00 C 20.50 20.50 20.50 19.80 +6.00 51 30 429 +30
29JUN26 250.00 C 19.17 19.17 19.17 18.27 +5.64 51 30 597 +18
29JUN26 255.00 C 0.00 0.00 0.00 16.88 +5.32 51 0 30 0
29JUN26 260.00 C 16.69 17.50 16.69 15.51 +5.00 51 32 628 +30
29JUN26 265.00 C 0.00 0.00 0.00 14.21 +4.66 51 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 13.14 +4.39 50 0 217 0
29JUN26 275.00 C 0.00 0.00 0.00 12.09 +4.13 50 0 133 0
29JUN26 280.00 C 9.60 9.60 9.60 11.05 +3.87 50 10 16 +10
29JUN26 285.00 C 11.24 12.28 11.24 10.15 +3.58 50 2 20 +2
29JUN26 290.00 C 0.00 0.00 0.00 9.37 +3.37 50 0 494 0
29JUN26 295.00 C 0.00 0.00 0.00 8.58 +3.15 50 0 31 0
29JUN26 300.00 C 9.00 11.00 9.00 7.80 +2.92 50 441 2,898 -59
29JUN26 310.00 C 7.51 7.51 7.51 6.62 +2.54 50 1 25 +1
29JUN26 320.00 C 0.00 0.00 0.00 5.49 +2.29 50 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 4.65 +1.97 50 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 3.86 +1.69 50 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 3.24 +1.43 50 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 2.64 +1.17 50 0 0 0
29JUN26 370.00 C 4.00 4.00 4.00 2.18 +0.97 50 1 56 0
29JUN26 380.00 C 0.00 0.00 0.00 1.84 +0.84 50 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 1.51 +0.71 50 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 1.28 +0.61 50 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 1.07 +0.53 50 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.87 +0.43 50 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.74 +0.37 50 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.61 +0.32 50 0 150 0
29JUN26 450.00 C 1.79 1.79 1.79 0.50 +0.26 50 1 37 0
29SEP26 100.00 C 0.00 0.00 0.00 121.03 +12.38 53 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 119.15 +12.92 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 116.42 +12.07 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 114.74 +13.16 60 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 111.85 +11.63 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 110.72 +12.62 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 107.76 +12.01 58 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 106.26 +13.35 61 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 104.62 +13.15 63 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 100.68 +11.71 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 99.60 +13.29 59 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 96.59 +12.38 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 95.43 +12.73 59 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 92.19 +12.88 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 90.24 +12.98 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 87.55 +11.98 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 86.49 +13.84 55 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 83.87 +13.42 53 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 81.86 +12.18 53 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 79.57 +11.41 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 76.92 +11.32 50 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 76.91 +12.10 55 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 73.90 +11.18 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 72.27 +11.29 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 69.12 +11.25 49 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 68.80 +10.94 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 67.86 +12.63 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 63.63 +9.01 48 0 0 0
29SEP26 170.00 C 64.00 64.00 64.00 62.34 +10.26 49 2 35 -1
29SEP26 172.50 C 0.00 0.00 0.00 61.18 +9.79 50 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 61.09 +11.13 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 58.20 +9.66 50 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 57.87 +12.10 53 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 56.26 +10.55 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 54.75 +10.46 52 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 53.31 +10.40 52 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 50.95 +10.08 50 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 50.52 +10.86 52 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 47.71 +9.64 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 47.70 +9.64 52 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 45.49 +9.64 50 0 382 0
29SEP26 205.00 C 0.00 0.00 0.00 43.93 +10.24 51 0 98 0
29SEP26 210.00 C 0.00 0.00 0.00 41.51 +9.27 51 0 170 0
29SEP26 215.00 C 0.00 0.00 0.00 38.86 +8.46 51 0 99 0
29SEP26 220.00 C 36.82 36.82 36.82 36.40 +7.87 50 30 171 +30
29SEP26 225.00 C 35.99 35.99 35.44 34.46 +7.59 50 60 209 -3
29SEP26 230.00 C 33.60 33.60 33.60 32.63 +7.40 50 30 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 30.91 +7.32 51 0 47 0
29SEP26 240.00 C 30.44 30.44 30.44 29.28 +7.25 51 5 354 0
29SEP26 245.00 C 0.00 0.00 0.00 27.65 +6.91 51 0 82 0
29SEP26 250.00 C 0.00 0.00 0.00 26.02 +6.58 51 0 492 0
29SEP26 255.00 C 26.00 26.74 26.00 24.38 +6.23 50 41 63 +14
29SEP26 260.00 C 0.00 0.00 0.00 23.06 +6.15 51 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 21.77 +5.86 50 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 20.48 +5.56 50 0 89 0
29SEP26 275.00 C 0.00 0.00 0.00 19.20 +5.27 50 0 11 0
29SEP26 280.00 C 0.00 0.00 0.00 18.06 +5.12 50 0 48 0
29SEP26 285.00 C 18.50 20.08 18.50 17.07 +4.92 50 42 34 +2
29SEP26 290.00 C 0.00 0.00 0.00 16.08 +4.67 50 0 122 0
29SEP26 295.00 C 0.00 0.00 0.00 15.10 +4.42 50 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 14.11 +4.17 50 0 346 0
29SEP26 310.00 C 0.00 0.00 0.00 12.57 +3.89 50 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 11.11 +3.49 50 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 9.75 +3.19 50 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 8.70 +2.89 50 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 7.65 +2.58 50 0 218 0
29SEP26 360.00 C 9.60 9.60 9.60 6.74 +2.37 50 3 98 +3
29SEP26 370.00 C 0.00 0.00 0.00 6.01 +2.14 50 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 5.28 +1.90 50 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 4.50 +1.60 50 0 0 0
29SEP26 400.00 C 6.74 7.00 6.40 4.03 +1.45 50 95 212 +60
29SEP26 410.00 C 0.00 0.00 0.00 3.55 +1.29 50 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 3.08 +1.20 50 0 37 0
29SEP26 430.00 C 5.50 5.50 5.50 2.77 +1.10 50 20 55 +20
29SEP26 440.00 C 0.00 0.00 0.00 2.47 +1.00 50 0 42 0
29SEP26 450.00 C 4.50 5.00 4.50 2.16 +0.84 50 87 468 +72
30DEC26 100.00 C 0.00 0.00 0.00 122.92 +13.18 60 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 119.99 +11.18 56 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 118.38 +11.89 59 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 116.34 +12.12 59 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 114.10 +12.12 58 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 111.93 +12.18 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 109.24 +11.72 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 107.06 +11.68 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 105.12 +11.83 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 102.98 +11.93 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 101.80 +12.70 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 99.34 +12.61 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 96.86 +11.86 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 95.12 +12.07 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 92.71 +11.59 53 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 90.74 +11.49 52 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 88.79 +11.38 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 86.90 +11.32 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 85.99 +12.10 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 83.30 +11.26 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 81.01 +11.58 50 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 79.78 +11.16 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 77.99 +11.00 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 76.36 +10.94 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 73.91 +10.06 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 73.32 +11.04 52 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 70.57 +9.95 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 69.45 +10.31 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 67.91 +10.21 50 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 66.29 +10.11 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 63.17 +8.38 47 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 63.16 +11.15 50 0 52 0
30DEC26 180.00 C 60.00 62.31 60.00 61.79 +11.16 50 3 1,002 -1
30DEC26 182.50 C 0.00 0.00 0.00 61.78 +11.57 52 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 59.56 +10.39 50 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 58.61 +11.17 51 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 57.68 +11.11 51 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 53.85 +9.34 48 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 53.84 +10.61 50 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 53.63 +11.73 51 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 50.91 +9.10 49 0 440 0
30DEC26 205.00 C 51.00 51.00 50.00 48.17 +9.71 48 32 251 -32
30DEC26 210.00 C 0.00 0.00 0.00 47.56 +9.58 51 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 45.21 +9.08 50 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 43.37 +9.05 51 0 96 0
30DEC26 225.00 C 0.00 0.00 0.00 40.76 +8.26 50 0 0 0
30DEC26 230.00 C 38.54 38.54 38.54 38.98 +8.06 50 1 56 0
30DEC26 235.00 C 0.00 0.00 0.00 37.30 +7.96 50 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 35.63 +7.88 50 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 34.06 +7.89 50 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 32.55 +7.63 50 0 74 0
30DEC26 255.00 C 0.00 0.00 0.00 30.98 +7.31 50 0 5 0
30DEC26 260.00 C 30.41 31.00 30.41 29.40 +6.98 50 11 47 +10
30DEC26 265.00 C 0.00 0.00 0.00 28.00 +6.83 50 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 26.76 +6.78 50 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 25.52 +6.49 50 0 0 0
30DEC26 280.00 C 24.60 24.60 24.60 24.28 +6.21 50 1 209 0
30DEC26 285.00 C 0.00 0.00 0.00 23.04 +5.92 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 21.87 +5.71 50 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 20.93 +5.72 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 19.98 +5.49 50 0 46 0
30DEC26 310.00 C 0.00 0.00 0.00 18.09 +5.01 50 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 16.30 +4.64 50 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 14.90 +4.72 50 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 13.51 +4.32 50 0 70 0
30DEC26 350.00 C 14.65 16.85 14.65 12.11 +3.65 50 13 28 0
TOTAL CALL 26,120 146,230 +801
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 118 0 173 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 113 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 105 0 25 0
29JAN26 150.00 P 0.05 0.06 0.05 0.01 0.00 100 3 805 0
29JAN26 152.50 P 0.00 0.00 0.00 0.01 0.00 96 0 24 0
29JAN26 155.00 P 0.00 0.00 0.00 0.01 0.00 92 0 82 0
29JAN26 157.50 P 0.00 0.00 0.00 0.01 0.00 88 0 247 0
29JAN26 160.00 P 0.05 0.10 0.05 0.01 0.00 84 8 853 -6
29JAN26 162.50 P 0.00 0.00 0.00 0.01 0.00 81 0 202 0
29JAN26 165.00 P 0.00 0.00 0.00 0.01 0.00 77 0 463 0
29JAN26 167.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,106 0
29JAN26 170.00 P 0.04 0.24 0.04 0.01 -0.01 69 95 3,623 -54
29JAN26 172.50 P 0.14 0.14 0.14 0.01 -0.02 66 2 986 0
29JAN26 175.00 P 0.12 0.12 0.12 0.01 -0.05 62 11 1,752 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 -0.09 59 0 497 0
29JAN26 180.00 P 0.19 0.28 0.15 0.01 -0.16 55 115 1,994 0
29JAN26 182.50 P 0.25 0.36 0.25 0.01 -0.26 51 12 1,587 -7
29JAN26 185.00 P 0.40 0.40 0.25 0.02 -0.41 51 45 1,456 -3
29JAN26 187.50 P 0.31 0.35 0.28 0.04 -0.62 52 62 1,431 -21
29JAN26 190.00 P 0.81 0.81 0.34 0.07 -0.89 52 555 2,069 -397
29JAN26 192.50 P 0.48 0.57 0.39 0.12 -1.23 52 678 1,443 -24
29JAN26 195.00 P 0.61 0.78 0.55 0.19 -1.67 51 1,599 1,885 -730
29JAN26 197.50 P 0.80 1.00 0.60 0.32 -2.10 52 798 2,613 -243
29JAN26 200.00 P 1.00 1.35 0.78 0.49 -2.86 51 4,181 2,534 -1,870
29JAN26 205.00 P 1.22 2.28 1.22 1.10 -4.40 52 882 988 -83
29JAN26 210.00 P 2.12 3.50 1.91 2.16 -5.98 52 1,267 2,190 +123
29JAN26 215.00 P 6.82 6.82 3.25 3.81 -8.05 52 1,541 910 +268
29JAN26 220.00 P 7.08 8.31 5.00 6.13 -9.78 53 4,001 2,192 +1,686
29JAN26 225.00 P 8.24 10.25 7.50 9.00 -11.34 52 1,620 1,219 +566
29JAN26 230.00 P 12.50 12.50 12.10 12.84 -12.00 55 105 483 -19
29JAN26 235.00 P 0.00 0.00 0.00 17.01 -13.01 58 0 171 0
29JAN26 240.00 P 0.00 0.00 0.00 21.59 -12.45 62 0 107 0
29JAN26 245.00 P 0.00 0.00 0.00 26.41 -13.03 69 0 194 0
29JAN26 250.00 P 0.00 0.00 0.00 31.40 -13.92 78 0 82 0
29JAN26 255.00 P 0.00 0.00 0.00 36.48 -12.64 88 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 41.03 -13.08 85 0 60 0
29JAN26 265.00 P 0.00 0.00 0.00 46.66 -12.40 108 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 50.40 -13.84 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 55.40 -13.60 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 60.40 -13.60 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 66.26 -12.74 127 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 70.40 -13.60 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 75.40 -13.60 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 81.22 -12.78 144 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 90.40 -13.60 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 101.42 -12.58 174 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 111.42 -12.58 185 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 121.35 -12.65 193 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 131.35 -14.14 203 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 142.19 -11.81 239 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 152.19 -12.04 248 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 161.31 -12.69 229 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 172.07 -11.93 263 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 180.40 -13.60 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 190.62 -13.38 213 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 202.54 -11.46 302 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 210.89 -13.11 247 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 220.40 -13.60 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 231.06 -12.94 271 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 240.40 -13.60 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 252.46 -11.54 338 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 261.78 -12.22 323 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 272.16 -11.84 344 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 282.16 -11.84 350 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 -0.04 47 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 -0.06 46 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.02 -0.08 47 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.03 -0.11 47 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.04 -0.15 46 0 0 0
26FEB26 155.00 P 0.50 0.50 0.46 0.06 -0.19 47 3 58 -2
26FEB26 157.50 P 0.00 0.00 0.00 0.09 -0.25 47 0 86 0
26FEB26 160.00 P 0.55 0.55 0.54 0.12 -0.33 47 15 1,015 -3
26FEB26 162.50 P 0.00 0.00 0.00 0.17 -0.41 47 0 518 0
26FEB26 165.00 P 0.66 0.66 0.66 0.23 -0.53 47 6 685 0
26FEB26 167.50 P 0.00 0.00 0.00 0.30 -0.65 47 0 543 0
26FEB26 170.00 P 0.92 1.07 0.90 0.40 -0.82 47 113 1,719 +89
26FEB26 172.50 P 1.08 1.08 1.08 0.53 -0.96 47 3 493 +1
26FEB26 175.00 P 1.20 1.30 0.98 0.65 -1.21 47 16 632 +10
26FEB26 177.50 P 1.39 1.57 1.39 0.83 -1.41 47 4 1,705 +2
26FEB26 180.00 P 1.28 1.80 1.28 1.06 -1.67 47 277 2,167 +17
26FEB26 182.50 P 1.81 1.81 1.81 1.34 -1.91 47 1 1,122 -1
26FEB26 185.00 P 2.26 2.30 2.00 1.62 -2.25 47 26 1,378 -2
26FEB26 187.50 P 2.38 2.38 2.38 2.00 -2.49 47 1 1,395 +1
26FEB26 190.00 P 4.17 4.17 2.61 2.38 -2.90 47 241 1,414 -144
26FEB26 192.50 P 2.95 3.74 2.82 2.88 -3.26 47 367 975 -25
26FEB26 195.00 P 5.50 6.61 3.40 3.39 -3.48 47 589 1,388 +109
26FEB26 197.50 P 6.50 6.50 4.00 4.01 -3.79 47 250 2,331 +128
26FEB26 200.00 P 4.58 8.70 4.50 4.68 -4.13 47 1,599 1,569 +676
26FEB26 205.00 P 6.00 7.50 5.91 6.26 -4.97 47 448 1,360 +245
26FEB26 210.00 P 9.00 9.00 7.60 8.16 -5.95 48 726 1,008 +487
26FEB26 215.00 P 10.45 11.70 9.65 10.36 -6.93 48 157 794 +68
26FEB26 220.00 P 12.20 14.63 11.80 12.88 -8.08 48 3,567 3,779 +3,197
26FEB26 225.00 P 15.51 16.10 14.80 15.77 -8.86 48 35 174 +33
26FEB26 230.00 P 19.20 19.20 18.00 18.98 -9.64 49 52 108 +21
26FEB26 235.00 P 21.18 21.18 21.18 21.67 -9.57 46 2 80 +2
26FEB26 240.00 P 0.00 0.00 0.00 26.16 -11.02 50 0 145 0
26FEB26 245.00 P 0.00 0.00 0.00 29.35 -10.35 47 0 188 0
26FEB26 250.00 P 34.40 35.40 32.10 33.63 -11.76 48 34 479 +30
26FEB26 255.00 P 37.00 37.00 37.00 38.72 -12.33 53 1 42 0
26FEB26 260.00 P 0.00 0.00 0.00 43.25 -11.19 55 0 209 0
26FEB26 265.00 P 0.00 0.00 0.00 47.13 -13.11 51 0 20 0
26FEB26 270.00 P 0.00 0.00 0.00 52.39 -12.96 57 0 30 0
26FEB26 275.00 P 0.00 0.00 0.00 57.58 -12.61 61 0 241 0
26FEB26 280.00 P 54.54 63.57 54.54 61.70 -12.31 58 2 0 0
26FEB26 285.00 P 0.00 0.00 0.00 66.26 -12.84 57 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 70.48 -13.92 47 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 75.44 -13.56 48 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 82.81 -11.25 79 0 0 0
26FEB26 310.00 P 93.58 93.58 93.58 91.20 -12.80 70 30 30 +30
26FEB26 320.00 P 0.00 0.00 0.00 101.67 -13.35 80 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 111.42 -13.93 82 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 122.36 -12.04 97 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 132.13 -13.36 99 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 142.19 -12.56 104 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 152.19 -12.04 109 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 161.31 -12.69 102 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 172.07 -12.57 116 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 181.04 -14.39 105 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 190.76 -14.38 103 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 202.54 -12.46 132 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 212.49 -11.51 135 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 222.12 -12.92 134 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 231.06 -12.94 122 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 240.40 -14.72 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 252.46 -11.91 148 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 262.12 -12.24 147 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 272.16 -12.20 151 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 282.16 -13.15 154 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,621 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 58 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 56 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 -0.03 51 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.03 -0.04 53 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.04 -0.05 53 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.06 -0.06 54 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.07 -0.08 53 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.10 -0.10 53 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.13 -0.13 53 0 17 0
30MAR26 132.50 P 0.00 0.00 0.00 0.16 -0.17 53 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.21 -0.21 53 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.27 -0.24 53 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.34 -0.30 53 0 37 0
30MAR26 142.50 P 0.00 0.00 0.00 0.42 -0.36 53 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 0.51 -0.44 53 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.65 -0.50 53 0 0 0
30MAR26 150.00 P 1.36 1.36 1.20 0.76 -0.60 53 6 453 +1
30MAR26 152.50 P 0.00 0.00 0.00 0.90 -0.73 53 0 5 0
30MAR26 155.00 P 1.55 1.55 1.55 1.10 -0.82 53 1 92 0
30MAR26 157.50 P 0.00 0.00 0.00 1.29 -0.93 53 0 5 0
30MAR26 160.00 P 1.80 1.90 1.80 1.51 -1.08 53 11 551 +1
30MAR26 162.50 P 0.00 0.00 0.00 1.79 -1.20 53 0 85 0
30MAR26 165.00 P 2.20 2.50 2.20 2.13 -1.32 54 5 424 -3
30MAR26 167.50 P 0.00 0.00 0.00 2.45 -1.49 54 0 214 0
30MAR26 170.00 P 2.77 2.82 2.77 2.85 -1.48 54 79 492 +60
30MAR26 172.50 P 3.20 3.20 3.20 3.25 -1.69 54 30 452 +30
30MAR26 175.00 P 3.45 3.49 3.43 3.67 -1.94 54 258 631 +181
30MAR26 177.50 P 4.12 4.15 4.08 4.20 -1.89 54 6 983 +1
30MAR26 180.00 P 4.24 4.99 4.16 4.70 -2.13 54 82 7,145 -7
30MAR26 182.50 P 0.00 0.00 0.00 5.28 -2.29 54 0 371 0
30MAR26 185.00 P 5.31 5.80 5.31 5.87 -2.53 54 81 1,129 +31
30MAR26 187.50 P 5.96 6.53 5.96 6.47 -2.84 53 103 954 0
30MAR26 190.00 P 9.00 9.00 6.67 7.13 -3.17 53 93 1,068 +4
30MAR26 192.50 P 7.95 8.38 7.30 7.79 -3.39 53 1,088 911 -621
30MAR26 195.00 P 8.15 8.47 8.00 8.80 -3.55 53 40 1,147 -25
30MAR26 197.50 P 9.33 9.33 9.32 9.69 -3.75 54 60 1,646 0
30MAR26 200.00 P 9.27 10.80 9.27 10.32 -4.30 53 196 4,981 -148
30MAR26 205.00 P 13.69 13.69 11.65 12.37 -4.80 53 32 654 +2
30MAR26 210.00 P 14.60 14.60 14.60 14.84 -5.01 54 20 1,067 0
30MAR26 215.00 P 20.10 20.10 15.87 17.45 -5.84 54 35 873 -3
30MAR26 220.00 P 26.30 26.30 18.35 20.05 -6.25 54 283 3,949 +172
30MAR26 225.00 P 22.36 22.36 21.50 22.60 -7.71 54 32 1,988 0
30MAR26 230.00 P 25.46 25.46 24.73 25.71 -6.76 54 70 1,481 -62
30MAR26 235.00 P 29.69 29.69 29.20 29.20 -8.63 55 60 1,080 +23
30MAR26 240.00 P 32.25 32.25 32.25 32.84 -8.63 56 1 180 0
30MAR26 245.00 P 0.00 0.00 0.00 36.34 -7.62 56 0 47 0
30MAR26 250.00 P 0.00 0.00 0.00 40.10 -9.10 56 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 44.19 -10.28 57 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 48.09 -10.17 57 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 52.38 -11.09 58 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 56.71 -10.57 59 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 61.06 -11.75 60 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 65.53 -11.79 61 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 70.15 -12.10 62 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 74.34 -10.70 61 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 78.76 -11.07 61 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 82.81 -12.29 59 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 93.34 -10.81 66 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 103.00 -12.12 68 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 111.42 -13.93 62 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 122.36 -12.04 72 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 132.13 -13.36 74 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 142.19 -12.56 78 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 152.19 -12.04 81 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 161.31 -12.69 77 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 172.07 -12.57 86 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 182.05 -13.38 89 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 191.46 -13.68 87 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 202.54 -12.46 98 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 212.49 -11.51 100 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 222.12 -12.92 100 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 231.06 -12.94 92 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.17 -0.12 52 0 64 0
29APR26 122.50 P 0.00 0.00 0.00 0.21 -0.15 52 0 6 0
29APR26 125.00 P 0.00 0.00 0.00 0.27 -0.18 52 0 31 0
29APR26 127.50 P 0.00 0.00 0.00 0.33 -0.21 52 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.41 -0.27 52 0 2 0
29APR26 132.50 P 0.00 0.00 0.00 0.50 -0.31 52 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.59 -0.37 52 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.72 -0.44 52 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.86 -0.50 52 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 1.00 -0.58 52 0 4 0
29APR26 145.00 P 0.00 0.00 0.00 1.20 -0.67 52 0 10 0
29APR26 147.50 P 0.00 0.00 0.00 1.40 -0.76 52 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 1.65 -0.88 52 0 10 0
29APR26 152.50 P 0.00 0.00 0.00 1.87 -1.04 52 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.16 -1.12 52 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 2.53 -1.08 53 0 0 0
29APR26 160.00 P 2.78 3.20 2.78 2.88 -1.19 53 5 18 0
29APR26 162.50 P 0.00 0.00 0.00 3.29 -1.25 53 0 210 0
29APR26 165.00 P 0.00 0.00 0.00 3.70 -1.36 53 0 91 0
29APR26 167.50 P 3.88 3.88 3.88 4.11 -1.52 53 1 56 +1
29APR26 170.00 P 4.30 4.40 4.30 4.45 -1.87 52 2 257 +1
29APR26 172.50 P 0.00 0.00 0.00 5.10 -2.02 52 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 5.64 -2.00 52 0 408 0
29APR26 177.50 P 5.80 6.00 5.80 6.15 -2.27 52 90 471 -8
29APR26 180.00 P 6.33 6.33 6.33 6.72 -2.54 52 1 160 0
29APR26 182.50 P 7.19 7.19 6.89 7.52 -2.58 52 120 267 +120
29APR26 185.00 P 10.01 10.01 7.49 8.14 -2.85 52 122 412 +45
29APR26 187.50 P 0.00 0.00 0.00 8.83 -3.15 52 0 322 0
29APR26 190.00 P 9.23 9.28 9.21 9.69 -3.32 52 302 829 +299
29APR26 192.50 P 10.02 10.02 10.02 10.49 -3.49 52 1 504 +1
29APR26 195.00 P 11.10 11.10 11.00 11.35 -3.85 52 7 938 -2
29APR26 197.50 P 11.37 11.83 11.37 12.32 -4.11 52 73 406 -43
29APR26 200.00 P 12.73 12.73 12.73 13.31 -4.22 52 16 308 -16
29APR26 205.00 P 15.49 15.49 14.42 15.39 -4.45 52 7 107 +3
29APR26 210.00 P 17.20 17.20 16.80 17.79 -5.34 52 5 86 +5
29APR26 215.00 P 0.00 0.00 0.00 20.26 -5.97 52 0 43 0
29APR26 220.00 P 21.69 22.59 21.69 23.01 -6.37 52 62 190 +20
29APR26 225.00 P 26.16 26.16 26.16 25.84 -6.95 52 23 23 +23
29APR26 230.00 P 28.55 29.06 28.55 29.06 -6.75 53 60 60 +60
29APR26 235.00 P 0.00 0.00 0.00 32.46 -7.87 53 0 2 0
29APR26 240.00 P 0.00 0.00 0.00 35.30 -6.98 52 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 38.19 -7.94 51 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 43.42 -8.12 55 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 46.26 -9.89 53 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 48.97 -12.04 51 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 54.26 -9.63 54 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 58.87 -8.41 56 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 62.78 -10.03 55 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 66.54 -10.78 54 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 72.16 -10.52 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 75.82 -12.54 57 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 79.82 -11.33 56 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 85.50 -10.41 60 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 95.17 -9.53 63 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 103.00 -12.12 58 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 111.42 -13.93 53 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 122.36 -12.04 61 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 132.13 -13.36 63 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 142.19 -12.56 66 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 152.19 -12.04 69 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 162.75 -11.25 75 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 172.07 -12.57 74 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 182.05 -13.38 76 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.13 -0.07 50 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.17 -0.09 50 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.21 -0.11 50 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.27 -0.13 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.33 -0.16 50 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.39 -0.21 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.48 -0.26 50 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.58 -0.28 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.68 -0.32 50 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 0.82 -0.37 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.96 -0.44 50 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.11 -0.49 50 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 1.31 -0.54 50 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 1.52 -0.69 50 0 15 0
29JUN26 135.00 P 2.20 2.20 2.20 1.73 -0.79 50 1 17 -1
29JUN26 137.50 P 0.00 0.00 0.00 1.97 -0.86 50 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 2.27 -0.96 50 0 46 0
29JUN26 142.50 P 0.00 0.00 0.00 2.57 -1.02 50 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 2.86 -1.12 50 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 3.24 -1.26 50 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.76 -1.11 50 0 254 0
29JUN26 152.50 P 0.00 0.00 0.00 4.06 -1.32 50 0 110 0
29JUN26 155.00 P 4.55 4.70 4.55 4.44 -1.42 50 35 322 +31
29JUN26 157.50 P 0.00 0.00 0.00 5.12 -1.55 50 0 391 0
29JUN26 160.00 P 6.35 6.35 6.35 5.60 -1.53 50 1 2,255 +1
29JUN26 162.50 P 5.44 5.44 5.44 6.09 -1.72 50 3 460 0
29JUN26 165.00 P 6.20 6.20 6.20 6.53 -1.96 49 2 235 +2
29JUN26 167.50 P 0.00 0.00 0.00 7.08 -2.12 49 0 242 0
29JUN26 170.00 P 6.62 7.30 6.62 7.79 -2.26 49 3 1,576 0
29JUN26 172.50 P 0.00 0.00 0.00 8.44 -2.46 49 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 9.23 -2.52 49 0 235 0
29JUN26 177.50 P 0.00 0.00 0.00 9.86 -2.74 49 0 303 0
29JUN26 180.00 P 10.53 10.60 10.00 10.68 -2.91 49 220 7,613 +120
29JUN26 182.50 P 11.00 11.00 11.00 11.43 -3.19 49 4 1,107 -4
29JUN26 185.00 P 0.00 0.00 0.00 12.28 -3.37 49 0 2,103 0
29JUN26 187.50 P 0.00 0.00 0.00 13.13 -3.56 49 0 163 0
29JUN26 190.00 P 13.90 14.70 13.32 14.28 -3.49 49 35 1,978 -5
29JUN26 192.50 P 0.00 0.00 0.00 15.14 -3.80 49 0 2,806 0
29JUN26 195.00 P 16.06 16.06 16.06 16.10 -4.06 49 30 421 0
29JUN26 197.50 P 16.90 16.90 16.89 17.28 -4.11 49 32 311 +2
29JUN26 200.00 P 18.16 18.16 17.30 18.15 -4.50 49 13 6,664 +10
29JUN26 205.00 P 22.35 22.35 22.35 20.43 -5.02 49 1 596 0
29JUN26 210.00 P 22.30 22.30 22.30 23.24 -5.39 49 1 374 0
29JUN26 215.00 P 0.00 0.00 0.00 25.63 -5.89 49 0 385 0
29JUN26 220.00 P 29.44 29.44 29.44 28.51 -6.36 49 30 3,324 +30
29JUN26 225.00 P 31.30 31.40 31.30 31.49 -6.73 49 99 226 +99
29JUN26 230.00 P 33.80 33.80 33.80 34.69 -7.35 50 1 1,117 -1
29JUN26 235.00 P 0.00 0.00 0.00 37.95 -8.03 50 0 76 0
29JUN26 240.00 P 40.00 40.00 40.00 41.41 -8.72 50 1 796 -1
29JUN26 245.00 P 0.00 0.00 0.00 44.82 -8.07 50 0 215 0
29JUN26 250.00 P 0.00 0.00 0.00 48.16 -9.31 50 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 52.63 -8.72 51 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 55.90 -8.39 51 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 59.55 -10.22 51 0 303 0
29JUN26 270.00 P 0.00 0.00 0.00 64.93 -9.33 54 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 67.97 -9.80 52 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 71.71 -9.44 51 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 76.60 -8.72 53 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 79.83 -11.50 51 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 85.63 -9.32 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 87.89 -10.94 50 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 95.71 -13.52 48 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 107.96 -10.22 57 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 115.47 -12.29 53 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 124.60 -10.95 53 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 134.05 -12.64 54 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 142.43 -12.32 50 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 153.36 -12.23 57 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 162.75 -11.43 57 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 172.23 -13.28 57 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 182.20 -13.23 59 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 191.46 -13.68 57 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 202.73 -12.27 65 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 212.49 -11.51 66 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 222.12 -12.92 67 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 231.06 -13.17 62 0 0 0
29SEP26 100.00 P 1.60 1.60 1.60 0.63 -0.20 50 6 76 +6
29SEP26 102.50 P 0.00 0.00 0.00 0.73 -0.25 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.87 -0.26 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.02 -0.30 50 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.17 -0.37 50 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.34 -0.42 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.56 -0.43 50 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.78 -0.52 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.00 -0.61 50 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.27 -0.65 50 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 2.58 -0.67 50 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 2.89 -0.75 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.20 -0.82 50 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 3.55 -0.84 50 0 0 0
29SEP26 135.00 P 4.39 4.39 4.39 3.98 -0.86 50 30 30 +30
29SEP26 137.50 P 0.00 0.00 0.00 4.53 -0.81 50 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.97 -0.92 50 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.42 -1.01 50 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.85 -1.13 50 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.39 -1.20 50 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 7.11 -1.18 50 0 727 0
29SEP26 152.50 P 0.00 0.00 0.00 7.44 -1.55 49 0 251 0
29SEP26 155.00 P 0.00 0.00 0.00 8.02 -1.67 49 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 8.60 -1.79 49 0 200 0
29SEP26 160.00 P 10.34 10.34 10.34 9.76 -1.41 50 2 229 +2
29SEP26 162.50 P 0.00 0.00 0.00 9.96 -2.09 49 0 283 0
29SEP26 165.00 P 0.00 0.00 0.00 10.60 -2.32 49 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 11.33 -2.46 49 0 230 0
29SEP26 170.00 P 0.00 0.00 0.00 12.09 -2.58 49 0 334 0
29SEP26 172.50 P 12.80 12.80 12.80 12.97 -2.59 49 1 182 0
29SEP26 175.00 P 0.00 0.00 0.00 14.13 -2.97 49 0 196 0
29SEP26 177.50 P 14.44 14.44 14.08 14.77 -3.42 49 60 247 +30
29SEP26 180.00 P 14.50 15.37 14.38 15.60 -3.14 49 120 4,854 +68
29SEP26 182.50 P 0.00 0.00 0.00 16.62 -3.55 49 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 17.53 -3.34 49 0 457 0
29SEP26 187.50 P 0.00 0.00 0.00 18.55 -3.43 49 0 399 0
29SEP26 190.00 P 19.79 19.79 19.79 19.61 -3.62 49 30 550 0
29SEP26 192.50 P 0.00 0.00 0.00 20.68 -3.80 49 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 21.75 -3.99 48 0 301 0
29SEP26 197.50 P 21.86 21.86 21.86 22.87 -4.12 48 5 369 0
29SEP26 200.00 P 23.23 24.19 23.23 24.19 -4.35 49 12 1,141 -2
29SEP26 205.00 P 0.00 0.00 0.00 26.61 -4.60 49 0 1,757 0
29SEP26 210.00 P 28.30 28.30 28.30 28.97 -5.20 48 30 262 +30
29SEP26 215.00 P 31.43 31.43 31.19 31.87 -5.37 49 90 222 +56
29SEP26 220.00 P 34.50 34.50 33.71 36.18 -4.38 51 34 118 0
29SEP26 225.00 P 0.00 0.00 0.00 37.74 -6.11 49 0 114 0
29SEP26 230.00 P 0.00 0.00 0.00 40.93 -5.19 49 0 261 0
29SEP26 235.00 P 44.05 44.05 44.05 44.05 -6.74 49 30 36 -14
29SEP26 240.00 P 0.00 0.00 0.00 47.29 -7.23 49 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 50.33 -7.71 49 0 0 0
29SEP26 250.00 P 52.00 55.00 52.00 53.35 -8.51 48 2 41 +2
29SEP26 255.00 P 0.00 0.00 0.00 57.50 -8.67 49 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 61.27 -8.11 49 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 65.33 -8.96 50 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 69.13 -8.89 50 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 72.27 -8.85 49 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 77.30 -9.05 51 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 80.81 -9.75 50 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 85.77 -8.08 52 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 88.92 -10.18 50 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 94.85 -8.68 53 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 101.61 -9.64 51 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 110.52 -9.67 51 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 118.97 -10.51 51 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 127.62 -10.37 51 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 136.94 -10.56 51 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 146.76 -10.52 53 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 155.50 -10.19 53 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 164.71 -11.09 52 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 174.63 -10.88 54 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 184.29 -11.14 55 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 193.99 -11.15 56 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 202.73 -12.27 54 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 212.49 -11.59 55 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 222.14 -12.90 55 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 231.78 -12.45 56 0 90 0
30DEC26 100.00 P 2.52 2.52 2.52 1.33 -0.30 49 5 130 +2
30DEC26 102.50 P 0.00 0.00 0.00 1.55 -0.30 49 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 1.78 -0.30 49 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 2.01 -0.38 49 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.24 -0.47 49 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.54 -0.58 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.86 -0.49 49 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 3.19 -0.68 49 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 3.51 -0.71 49 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 3.99 -0.61 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 4.44 -0.55 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 4.89 -0.50 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 5.26 -0.66 49 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 5.66 -0.82 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 6.08 -0.96 49 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 6.54 -1.06 49 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 7.08 -1.12 49 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 7.64 -1.27 49 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 8.21 -1.41 49 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 8.78 -1.56 48 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 9.50 -1.56 49 0 747 0
30DEC26 152.50 P 0.00 0.00 0.00 10.22 -1.56 48 0 500 0
30DEC26 155.00 P 0.00 0.00 0.00 10.94 -1.69 48 0 213 0
30DEC26 157.50 P 0.00 0.00 0.00 11.66 -1.85 48 0 201 0
30DEC26 160.00 P 12.00 12.00 12.00 12.39 -2.01 48 2 277 0
30DEC26 162.50 P 0.00 0.00 0.00 13.13 -2.17 48 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 14.03 -2.16 48 0 163 0
30DEC26 167.50 P 0.00 0.00 0.00 14.92 -2.17 48 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 15.82 -2.30 48 0 198 0
30DEC26 172.50 P 0.00 0.00 0.00 16.72 -2.55 48 0 303 0
30DEC26 175.00 P 0.00 0.00 0.00 17.62 -2.65 48 0 338 0
30DEC26 177.50 P 18.30 18.30 18.30 18.52 -2.83 48 30 111 +30
30DEC26 180.00 P 0.00 0.00 0.00 19.53 -3.15 48 0 1,170 0
30DEC26 182.50 P 19.27 19.27 19.27 20.61 -3.45 48 1 1,171 -1
30DEC26 185.00 P 0.00 0.00 0.00 21.69 -2.96 48 0 175 0
30DEC26 187.50 P 0.00 0.00 0.00 22.77 -3.12 48 0 91 0
30DEC26 190.00 P 23.50 23.50 23.50 23.86 -3.48 48 1 89 0
30DEC26 192.50 P 0.00 0.00 0.00 25.02 -3.79 48 0 226 0
30DEC26 195.00 P 0.00 0.00 0.00 26.05 -3.77 48 0 385 0
30DEC26 197.50 P 26.70 26.70 26.70 27.21 -3.97 48 1 191 -1
30DEC26 200.00 P 0.00 0.00 0.00 28.48 -3.78 48 0 230 0
30DEC26 205.00 P 30.50 30.50 30.50 31.03 -4.51 48 5 340 0
30DEC26 210.00 P 32.85 32.85 32.85 33.59 -4.65 48 1 30 0
30DEC26 215.00 P 35.25 36.27 35.25 36.31 -4.76 48 40 60 +30
30DEC26 220.00 P 38.50 38.50 38.20 39.27 -5.16 48 2 28 +1
30DEC26 225.00 P 0.00 0.00 0.00 42.59 -5.27 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 45.74 -5.92 48 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 48.98 -5.85 49 0 53 0
30DEC26 240.00 P 0.00 0.00 0.00 52.97 -5.66 50 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 54.96 -6.74 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 59.07 -5.77 49 0 4 0
30DEC26 255.00 P 0.00 0.00 0.00 63.48 -6.39 50 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 66.53 -6.66 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 69.43 -8.22 49 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 73.45 -6.76 49 0 16 0
30DEC26 275.00 P 0.00 0.00 0.00 76.89 -7.77 49 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 81.98 -7.03 50 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 86.08 -6.84 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 89.44 -7.71 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 92.96 -8.13 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 97.12 -8.25 50 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 105.71 -8.98 50 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 113.94 -9.27 50 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 122.63 -9.47 51 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 131.23 -9.74 51 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 140.04 -10.29 51 0 5 0
TOTAL PUT 30,766 181,698 +4,853
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$ 18.76
29JAN26 12.00 C 0.00 0.00 0.00 6.76 +0.09 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.26 +0.09 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.77 +0.10 111 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.27 +0.10 100 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.76 +0.09 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.27 +0.10 79 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.76 +0.09 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.26 +0.09 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.28 +0.11 52 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.79 +0.09 46 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.31 +0.08 41 0 335 0
29JAN26 18.00 C 0.00 0.00 0.00 0.86 +0.07 37 0 515 0
29JAN26 18.50 C 0.00 0.00 0.00 0.49 +0.03 35 0 525 0
29JAN26 19.00 C 0.25 0.25 0.23 0.24 +0.02 35 605 1,241 +215
29JAN26 19.50 C 0.11 0.11 0.10 0.11 +0.01 37 221 1,665 -64
29JAN26 20.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 1,442 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,829 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 738 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,135 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 139 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 148 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.30 +0.13 54 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.81 +0.10 56 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.32 +0.11 54 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.83 -0.03 52 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.34 -0.02 48 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.85 -0.02 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.37 -0.02 42 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.90 +0.09 40 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.45 -0.01 39 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.09 +0.16 42 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.62 0.00 36 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 1.27 +0.06 35 0 71 0
26FEB26 18.50 C 0.00 0.00 0.00 0.96 +0.05 35 0 302 0
26FEB26 19.00 C 0.70 0.71 0.70 0.71 +0.05 34 365 575 +308
26FEB26 19.50 C 0.52 0.52 0.51 0.51 +0.03 34 6 1,517 +3
26FEB26 20.00 C 0.37 0.37 0.37 0.37 +0.03 35 100 1,655 +85
26FEB26 21.00 C 0.00 0.00 0.00 0.19 +0.03 36 0 936 0
26FEB26 22.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 531 0
26FEB26 23.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.03 +0.02 42 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 54 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 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 69 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 76 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.34 +0.14 91 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.08 +0.11 83 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.83 +0.17 79 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.60 +0.11 84 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.32 +0.10 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.09 +0.06 74 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.83 +0.04 66 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.35 +0.03 68 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.85 +0.09 63 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.31 +0.08 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.91 +0.12 64 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.34 +0.07 43 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.85 +0.11 42 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 5.41 +0.20 49 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.92 +0.06 45 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.45 +0.09 44 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.85 -0.10 25 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.53 +0.14 40 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 3.10 +0.10 39 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.68 +0.09 38 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.37 +0.16 40 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 1.94 +0.03 37 0 705 0
30MAR26 18.00 C 0.00 0.00 0.00 1.61 +0.06 36 0 259 0
30MAR26 18.50 C 0.00 0.00 0.00 1.32 +0.05 35 0 202 0
30MAR26 19.00 C 0.00 0.00 0.00 1.08 +0.05 35 0 403 0
30MAR26 19.50 C 0.89 0.89 0.89 0.87 +0.05 35 24 299 +24
30MAR26 20.00 C 0.00 0.00 0.00 0.70 +0.04 36 0 378 0
30MAR26 21.00 C 0.00 0.00 0.00 0.46 +0.03 37 0 1,976 0
30MAR26 22.00 C 0.00 0.00 0.00 0.30 +0.02 38 0 1,979 0
30MAR26 23.00 C 0.18 0.18 0.18 0.20 +0.02 39 92 2,655 +92
30MAR26 24.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 1,607 0
30MAR26 25.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 364 0
30MAR26 26.00 C 0.05 0.05 0.05 0.06 +0.01 42 5 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 +0.01 45 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 46 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 6.43 +0.04 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.95 +0.09 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.50 +0.14 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.02 +0.13 43 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.56 +0.20 42 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.10 +0.09 40 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.53 -0.05 31 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.33 +0.16 41 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.86 0.00 37 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.49 -0.01 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.18 +0.10 37 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 1.86 +0.07 36 0 275 0
29APR26 18.50 C 1.59 1.61 1.59 1.58 +0.06 36 30 375 -15
29APR26 19.00 C 0.00 0.00 0.00 1.34 +0.05 36 0 115 0
29APR26 19.50 C 0.00 0.00 0.00 1.13 +0.06 36 0 40 0
29APR26 20.00 C 0.00 0.00 0.00 0.95 +0.06 36 0 274 0
29APR26 21.00 C 0.00 0.00 0.00 0.67 +0.04 36 0 280 0
29APR26 22.00 C 0.00 0.00 0.00 0.47 +0.05 37 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.33 +0.05 37 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.23 +0.05 38 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.17 +0.05 39 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.12 +0.04 40 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.06 +0.03 41 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.43 +0.15 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.18 +0.09 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.94 +0.13 59 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.45 +0.08 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.96 +0.10 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.51 +0.13 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.01 +0.13 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.54 +0.14 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.06 +0.13 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.60 +0.10 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.02 0.00 34 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 4.72 +0.13 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.28 +0.11 39 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.84 +0.10 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.47 +0.02 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.10 +0.12 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.75 +0.12 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.44 +0.07 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.16 +0.06 36 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 1.90 +0.06 36 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 1.66 +0.05 35 0 53 0
29JUN26 19.50 C 0.00 0.00 0.00 1.46 +0.06 36 0 229 0
29JUN26 20.00 C 0.00 0.00 0.00 1.27 +0.05 36 0 28 0
29JUN26 21.00 C 0.00 0.00 0.00 0.97 +0.05 36 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.73 +0.04 36 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.56 +0.04 37 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.42 +0.04 37 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.32 +0.04 37 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.24 +0.04 38 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.18 +0.04 38 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.05 +0.11 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.56 +0.10 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.10 +0.07 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.67 +0.07 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.25 +0.12 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.82 +0.10 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.42 +0.09 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.08 +0.09 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.69 +0.08 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.38 +0.08 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.07 +0.07 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.88 +0.16 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.53 +0.07 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.30 +0.06 35 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.07 +0.06 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 1.87 +0.06 35 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 1.71 +0.06 35 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.40 +0.05 35 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.15 +0.05 36 0 16 0
29SEP26 23.00 C 0.00 0.00 0.00 0.95 +0.04 36 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.78 +0.04 37 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.64 +0.04 37 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.53 +0.03 37 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.43 +0.02 37 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.36 +0.02 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.30 +0.03 38 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.25 +0.02 38 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.62 +0.07 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.19 +0.07 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.78 +0.11 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.39 +0.12 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.00 +0.11 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.64 +0.11 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.27 +0.09 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.94 +0.06 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.67 +0.10 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.34 +0.05 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.09 +0.05 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.86 +0.05 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.63 +0.04 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.44 +0.05 34 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 2.25 +0.05 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.07 +0.05 34 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.76 +0.06 35 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.49 +0.05 35 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 1.26 +0.06 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.07 +0.06 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.90 +0.04 35 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.76 +0.01 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.65 +0.02 36 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.56 +0.04 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.48 +0.03 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.41 +0.04 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.36 +0.05 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.31 +0.05 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 +0.04 38 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 +0.04 38 0 0 0
TOTAL CALL 1,448 36,618 +648
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 85 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 551 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 382 0
29JAN26 17.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 867 0
29JAN26 17.50 P 0.04 0.04 0.04 0.05 -0.02 43 4 1,416 -4
29JAN26 18.00 P 0.00 0.00 0.00 0.10 -0.05 38 0 1,930 0
29JAN26 18.50 P 0.23 0.23 0.23 0.23 -0.06 36 200 2,573 +27
29JAN26 19.00 P 0.00 0.00 0.00 0.47 -0.10 35 0 4,574 0
29JAN26 19.50 P 0.84 0.84 0.84 0.84 -0.10 37 2 1,942 0
29JAN26 20.00 P 0.00 0.00 0.00 1.29 -0.10 41 0 366 0
29JAN26 21.00 P 0.00 0.00 0.00 2.25 -0.11 47 0 52 0
29JAN26 22.00 P 0.00 0.00 0.00 3.25 -0.09 63 0 25 0
29JAN26 23.00 P 0.00 0.00 0.00 4.25 -0.11 77 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.25 -0.10 91 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.25 -0.12 103 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.24 -0.13 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.24 -0.13 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.24 -0.13 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.24 -0.11 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 11.24 -0.12 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 12.24 -0.12 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 13.25 -0.10 176 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 14.24 -0.13 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 15.25 -0.12 194 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 200 0
26FEB26 15.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 205 0
26FEB26 15.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 295 0
26FEB26 16.50 P 0.00 0.00 0.00 0.14 -0.04 38 0 760 0
26FEB26 17.00 P 0.18 0.18 0.18 0.21 -0.04 37 90 265 +60
26FEB26 17.50 P 0.31 0.31 0.31 0.32 -0.04 36 2 610 +2
26FEB26 18.00 P 0.46 0.47 0.46 0.46 -0.05 35 430 2,054 +430
26FEB26 18.50 P 0.65 0.68 0.64 0.65 -0.04 34 1,335 3,727 +1,260
26FEB26 19.00 P 0.00 0.00 0.00 0.90 -0.07 34 0 394 0
26FEB26 19.50 P 0.00 0.00 0.00 1.20 -0.06 34 0 340 0
26FEB26 20.00 P 0.00 0.00 0.00 1.62 -0.03 38 0 1,086 0
26FEB26 21.00 P 0.00 0.00 0.00 2.36 -0.10 34 0 273 0
26FEB26 22.00 P 0.00 0.00 0.00 3.36 -0.02 43 0 24 0
26FEB26 23.00 P 0.00 0.00 0.00 4.25 -0.11 37 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 5.25 -0.10 43 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.25 -0.12 49 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.24 -0.13 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.24 -0.13 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.24 -0.13 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.24 -0.13 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.25 -0.12 74 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.25 -0.12 79 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.25 -0.11 83 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.25 -0.12 87 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.25 -0.25 91 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 42 0 446 0
30MAR26 13.50 P 0.06 0.06 0.06 0.03 0.00 41 17 1,117 +17
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 40 0 1,190 0
30MAR26 15.00 P 0.00 0.00 0.00 0.12 0.00 40 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.17 0.00 39 0 468 0
30MAR26 16.00 P 0.00 0.00 0.00 0.24 -0.01 38 0 395 0
30MAR26 16.50 P 0.00 0.00 0.00 0.32 -0.02 37 0 686 0
30MAR26 17.00 P 0.00 0.00 0.00 0.43 -0.03 37 0 114 0
30MAR26 17.50 P 0.00 0.00 0.00 0.58 -0.02 36 0 386 0
30MAR26 18.00 P 0.75 0.77 0.75 0.75 -0.05 36 270 718 +270
30MAR26 18.50 P 0.97 1.00 0.96 0.97 -0.03 35 1,262 2,680 +1,196
30MAR26 19.00 P 0.00 0.00 0.00 1.22 -0.04 35 0 260 0
30MAR26 19.50 P 0.00 0.00 0.00 1.51 -0.05 35 0 446 0
30MAR26 20.00 P 0.00 0.00 0.00 1.92 0.00 38 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 2.61 -0.16 37 0 833 0
30MAR26 22.00 P 0.00 0.00 0.00 3.49 -0.09 39 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.32 -0.12 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.26 -0.11 35 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.25 -0.12 38 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.24 -0.13 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.25 -0.12 47 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.24 -0.13 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.24 -0.13 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.25 -0.12 57 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.25 -0.25 61 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.25 -0.14 64 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.25 -0.12 67 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.25 -0.25 70 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.13 -0.02 38 0 20 0
29APR26 15.00 P 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.26 -0.02 37 0 193 0
29APR26 16.00 P 0.00 0.00 0.00 0.36 -0.01 37 0 61 0
29APR26 16.50 P 0.45 0.45 0.45 0.47 -0.01 37 33 158 +33
29APR26 17.00 P 0.00 0.00 0.00 0.60 -0.02 36 0 211 0
29APR26 17.50 P 0.00 0.00 0.00 0.76 -0.04 36 0 603 0
29APR26 18.00 P 0.95 0.96 0.95 0.95 -0.02 35 180 620 +90
29APR26 18.50 P 1.19 1.20 1.19 1.18 -0.01 35 555 1,755 +555
29APR26 19.00 P 0.00 0.00 0.00 1.43 -0.03 35 0 145 0
29APR26 19.50 P 0.00 0.00 0.00 1.72 -0.04 35 0 32 0
29APR26 20.00 P 0.00 0.00 0.00 2.06 +0.03 36 0 35 0
29APR26 21.00 P 0.00 0.00 0.00 2.87 -0.04 39 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.49 -0.18 33 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.58 +0.14 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.36 -0.05 38 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.43 -0.12 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.28 -0.11 41 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.26 -0.20 42 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.25 -0.12 44 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.26 -0.12 49 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.25 -0.12 50 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.25 -0.25 53 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.25 -0.14 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 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 40 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 0.00 40 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 39 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 38 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.18 +0.01 38 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.24 +0.01 37 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.31 0.00 37 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.41 0.00 37 0 419 0
29JUN26 15.50 P 0.00 0.00 0.00 0.52 -0.01 37 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.66 +0.01 37 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.79 -0.01 36 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.96 -0.02 36 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 1.16 -0.02 36 0 94 0
29JUN26 18.00 P 0.00 0.00 0.00 1.37 -0.04 35 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.61 -0.05 35 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.88 -0.05 35 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.18 -0.05 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.49 -0.04 35 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 3.19 -0.10 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.99 -0.07 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.83 -0.06 37 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.68 -0.08 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.60 -0.08 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.53 -0.09 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.47 -0.07 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.44 -0.05 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.38 -0.07 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.35 -0.08 44 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.34 -0.16 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.33 -0.06 49 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.28 -0.09 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.27 -0.23 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 +0.02 38 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 +0.02 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 +0.02 37 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.57 +0.02 37 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.70 +0.02 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.84 +0.01 37 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.00 0.00 37 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.18 0.00 37 0 29 0
29SEP26 17.00 P 0.00 0.00 0.00 1.38 -0.01 37 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 1.59 -0.02 37 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 1.84 -0.02 37 0 269 0
29SEP26 18.50 P 0.00 0.00 0.00 2.08 -0.04 37 0 763 0
29SEP26 19.00 P 2.35 2.35 2.35 2.36 -0.04 36 15 76 +15
29SEP26 19.50 P 0.00 0.00 0.00 2.67 -0.03 37 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.96 -0.05 36 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.67 -0.05 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.41 -0.05 38 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.19 -0.08 38 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.02 -0.06 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.87 -0.07 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.74 -0.09 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.64 -0.08 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.55 -0.09 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.48 -0.08 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.41 -0.06 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.36 -0.14 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.33 -0.06 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.28 -0.09 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.27 -0.23 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 -0.03 33 0 414 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 -0.03 33 0 25 0
30DEC26 13.50 P 0.00 0.00 0.00 0.40 -0.03 34 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 0.51 -0.03 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.64 -0.04 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.78 -0.04 34 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 0.95 -0.05 34 0 100 0
30DEC26 16.00 P 0.00 0.00 0.00 1.14 -0.04 35 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 1.34 -0.05 35 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.57 -0.04 35 0 118 0
30DEC26 17.50 P 0.00 0.00 0.00 1.81 -0.05 35 0 52 0
30DEC26 18.00 P 0.00 0.00 0.00 2.07 -0.05 35 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 2.34 -0.05 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.64 -0.05 36 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.95 -0.04 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.27 -0.02 36 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 3.94 -0.03 37 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.67 -0.05 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.43 -0.06 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.23 -0.06 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.06 -0.07 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.91 -0.09 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.79 -0.07 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.68 -0.07 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.59 -0.07 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.51 -0.08 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.44 -0.09 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.38 -0.09 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.33 -0.08 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.28 -0.22 38 0 0 0
TOTAL PUT 4,395 51,872 +3,951
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$ 6.63
29JAN26 4.60 C 0.00 0.00 0.00 2.03 +0.13 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.93 +0.12 0 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 1.83 +0.13 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.73 +0.12 0 0 10 0
29JAN26 5.00 C 0.00 0.00 0.00 1.63 +0.13 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.38 +0.12 0 0 10 0
29JAN26 5.50 C 0.00 0.00 0.00 1.13 +0.13 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.88 +0.13 0 0 1 0
29JAN26 6.00 C 0.00 0.00 0.00 0.65 +0.14 56 0 5 0
29JAN26 6.25 C 0.00 0.00 0.00 0.39 +0.11 30 0 48 0
29JAN26 6.50 C 0.13 0.13 0.13 0.19 +0.06 33 1 60 0
29JAN26 6.75 C 0.06 0.06 0.05 0.07 +0.03 34 9 280 -1
29JAN26 7.00 C 0.00 0.00 0.00 0.02 0.00 36 0 274 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 239 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 85 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 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 0.00 100 0 87 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 119 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 127 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 136 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 144 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 151 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 166 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 193 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 2.04 +0.10 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.94 +0.13 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.84 +0.13 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.74 +0.10 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.64 +0.11 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.42 +0.13 50 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.18 +0.13 46 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.95 +0.13 42 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.70 +0.09 33 0 10 0
26FEB26 6.25 C 0.47 0.47 0.47 0.52 +0.10 35 1 21 0
26FEB26 6.50 C 0.00 0.00 0.00 0.36 +0.06 35 0 103 0
26FEB26 6.75 C 0.21 0.21 0.20 0.24 +0.05 35 8 142 +8
26FEB26 7.00 C 0.14 0.14 0.13 0.15 +0.03 35 7 162 -3
26FEB26 7.25 C 0.00 0.00 0.00 0.10 +0.02 37 0 235 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 128 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 0.00 36 0 226 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 38 0 112 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 87 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 123 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.34 +0.13 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.24 +0.13 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.14 +0.13 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.04 +0.13 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.94 +0.13 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.84 +0.12 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.74 +0.12 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.65 +0.13 78 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.55 +0.13 74 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.45 +0.13 70 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.35 +0.13 65 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.25 +0.13 61 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.13 +0.11 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.05 +0.13 52 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.95 +0.07 46 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.85 +0.15 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.75 +0.13 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.65 +0.12 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.55 +0.12 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.45 +0.15 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.35 +0.09 0 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.23 +0.07 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.13 +0.09 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.94 +0.06 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.84 +0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.74 +0.08 0 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.65 +0.09 0 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.49 +0.16 50 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.20 +0.05 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.00 +0.08 36 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.81 +0.06 36 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.68 +0.10 40 0 47 0
30MAR26 6.50 C 0.47 0.52 0.47 0.53 +0.07 39 36 263 +7
30MAR26 6.75 C 0.00 0.00 0.00 0.41 +0.06 39 0 137 0
30MAR26 7.00 C 0.00 0.00 0.00 0.31 +0.05 39 0 522 0
30MAR26 7.25 C 0.00 0.00 0.00 0.24 +0.04 40 0 404 0
30MAR26 7.50 C 0.16 0.16 0.16 0.18 +0.03 40 2 223 0
30MAR26 7.75 C 0.00 0.00 0.00 0.13 +0.02 40 0 382 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 63 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 +0.01 41 0 261 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 119 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 0.00 40 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 39 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.05 +0.07 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.02 +0.13 49 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.91 +0.08 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.78 +0.09 32 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.68 +0.08 30 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.49 +0.11 39 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.26 +0.11 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.12 +0.11 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.90 +0.07 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.77 +0.09 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.63 +0.05 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.51 +0.06 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.41 +0.05 39 0 240 0
29APR26 7.25 C 0.00 0.00 0.00 0.33 +0.04 40 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.26 +0.03 40 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.15 +0.01 39 0 80 0
29APR26 8.25 C 0.00 0.00 0.00 0.12 +0.01 40 0 18 0
29APR26 8.50 C 0.00 0.00 0.00 0.09 0.00 39 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.07 0.00 40 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 0.00 39 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 0.00 40 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 3.17 +0.11 30 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.07 +0.10 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.98 +0.10 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.88 +0.11 40 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.79 +0.12 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.69 +0.11 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.60 +0.12 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.50 +0.11 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.41 +0.12 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.31 +0.11 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.22 +0.11 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.13 +0.11 40 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.03 +0.09 38 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.94 +0.09 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.87 +0.10 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.79 +0.11 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.59 +0.10 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.38 +0.08 39 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.21 +0.08 39 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.05 +0.08 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.88 +0.05 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.78 +0.06 40 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.66 +0.05 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.56 +0.05 39 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 +0.04 39 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 +0.03 40 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.34 +0.03 40 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.29 +0.04 40 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.24 +0.03 40 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.19 +0.02 40 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 +0.02 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 +0.01 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.20 +0.11 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.11 +0.09 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.03 +0.11 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.93 +0.08 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.90 +0.13 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.71 +0.12 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.53 +0.09 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.34 +0.06 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.20 +0.06 38 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 +0.07 39 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 +0.05 39 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 +0.05 39 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.75 +0.04 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.67 +0.05 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.59 +0.04 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.50 +0.01 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.46 +0.03 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.40 +0.02 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 +0.02 40 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.31 +0.02 40 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 +0.02 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 41 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.29 +0.12 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.20 +0.10 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.11 +0.09 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.05 +0.10 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.99 +0.11 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.78 +0.08 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.62 +0.07 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 +0.10 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 +0.08 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 +0.08 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 +0.05 38 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.99 +0.03 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.90 +0.04 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.82 +0.04 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.74 +0.04 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 +0.02 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 +0.03 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.54 +0.02 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.50 +0.03 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.45 +0.04 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 +0.03 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 +0.03 40 0 2 0
TOTAL CALL 64 7,910 +11
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 102 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 134 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 158 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 264 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 -0.02 39 0 241 0
29JAN26 6.50 P 0.08 0.08 0.08 0.07 -0.06 37 10 96 0
29JAN26 6.75 P 0.00 0.00 0.00 0.19 -0.11 35 0 949 0
29JAN26 7.00 P 0.00 0.00 0.00 0.39 -0.13 37 0 385 0
29JAN26 7.25 P 0.70 0.70 0.70 0.64 -0.12 53 4 213 -4
29JAN26 7.50 P 0.00 0.00 0.00 0.90 -0.10 75 0 5 0
29JAN26 7.75 P 0.00 0.00 0.00 1.15 -0.10 89 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.38 -0.17 83 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.67 -0.08 128 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.92 -0.11 141 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.13 -0.12 114 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.44 -0.09 177 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.63 -0.12 132 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.88 -0.12 141 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.17 -0.08 194 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.37 -0.13 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.92 -0.08 223 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.42 -0.08 239 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.92 -0.08 254 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 96 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 40 0 183 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 -0.02 36 0 191 0
26FEB26 6.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 698 0
26FEB26 6.25 P 0.00 0.00 0.00 0.13 -0.04 36 0 108 0
26FEB26 6.50 P 0.25 0.25 0.25 0.22 -0.06 35 2 93 0
26FEB26 6.75 P 0.00 0.00 0.00 0.35 -0.08 36 0 148 0
26FEB26 7.00 P 0.00 0.00 0.00 0.51 -0.10 36 0 111 0
26FEB26 7.25 P 0.00 0.00 0.00 0.71 -0.10 38 0 73 0
26FEB26 7.50 P 0.00 0.00 0.00 0.94 -0.08 42 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.15 -0.11 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.42 -0.13 51 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.67 -0.11 56 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.93 -0.11 64 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.14 -0.14 57 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.44 -0.09 77 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.64 -0.16 66 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.94 -0.09 87 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 103 0 12 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 95 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 6 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 -0.01 40 0 76 0
30MAR26 5.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 47 0
30MAR26 5.75 P 0.00 0.00 0.00 0.12 -0.02 41 0 148 0
30MAR26 6.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 412 0
30MAR26 6.25 P 0.00 0.00 0.00 0.26 -0.04 39 0 346 0
30MAR26 6.50 P 0.37 0.37 0.37 0.37 -0.06 40 2 155 -2
30MAR26 6.75 P 0.00 0.00 0.00 0.50 -0.06 40 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 0.65 -0.08 39 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.85 -0.07 42 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 1.02 -0.13 40 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.24 -0.08 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.47 -0.09 45 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.67 -0.11 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.93 -0.11 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.19 -0.09 54 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.44 -0.09 57 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.64 -0.16 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.94 -0.09 64 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 3.17 -0.09 64 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.42 -0.08 67 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.92 -0.11 73 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.42 -0.13 78 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.92 -0.13 83 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.39 -0.16 79 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.92 -0.13 93 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.07 -0.03 39 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.11 -0.03 39 0 87 0
29APR26 5.75 P 0.00 0.00 0.00 0.17 -0.04 39 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.25 -0.04 40 0 42 0
29APR26 6.25 P 0.00 0.00 0.00 0.34 -0.05 39 0 15 0
29APR26 6.50 P 0.00 0.00 0.00 0.45 -0.06 39 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.57 -0.08 38 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 0.73 -0.08 39 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.89 -0.10 39 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.10 -0.08 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.28 -0.10 40 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.52 -0.08 44 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.69 -0.13 39 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.93 -0.12 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.19 -0.09 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.45 -0.08 50 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.64 -0.16 43 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 41 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 -0.01 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 -0.02 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 -0.02 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.22 -0.03 40 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.30 -0.03 41 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.39 -0.03 40 0 45 0
29JUN26 6.25 P 0.00 0.00 0.00 0.49 -0.04 40 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.61 -0.04 40 0 34 0
29JUN26 6.75 P 0.00 0.00 0.00 0.74 -0.05 40 0 65 0
29JUN26 7.00 P 0.00 0.00 0.00 0.89 -0.06 40 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.06 -0.06 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.21 -0.10 39 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.44 -0.06 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.63 -0.08 42 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.83 -0.09 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.05 -0.08 43 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.25 -0.10 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.48 -0.10 43 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.73 -0.09 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.96 -0.09 47 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.19 -0.09 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.42 -0.11 46 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.92 -0.11 51 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.42 -0.13 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.92 -0.13 58 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.39 -0.16 56 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.92 -0.13 65 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.03 40 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 -0.04 40 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.34 -0.04 40 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 -0.05 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 -0.04 41 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.65 -0.05 40 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.78 -0.04 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.90 -0.07 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.07 -0.05 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.23 -0.06 41 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.40 -0.06 41 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.59 -0.07 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.78 -0.07 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.97 -0.08 42 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.18 -0.07 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.39 -0.09 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.57 -0.12 42 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.80 -0.12 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.02 -0.11 43 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.24 -0.13 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.46 -0.07 42 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.94 -0.12 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.42 -0.13 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.92 -0.13 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.40 -0.15 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.92 -0.13 54 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.02 40 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 -0.02 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 -0.02 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 -0.03 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 -0.03 40 0 4 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 -0.03 40 0 2 0
30DEC26 5.50 P 0.46 0.46 0.46 0.45 -0.03 40 1 3 +1
30DEC26 5.75 P 0.00 0.00 0.00 0.55 -0.03 41 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.65 -0.04 40 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.78 -0.03 41 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.91 -0.03 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.05 -0.03 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.20 -0.03 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.36 -0.04 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.53 -0.04 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.71 -0.05 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.90 -0.04 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.09 -0.06 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.29 -0.04 43 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.49 -0.05 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.69 -0.07 43 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.89 -0.08 42 0 0 0
TOTAL PUT 19 6,580 -5
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$ 2.48
29JAN26 1.45 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.68 +0.01 0 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.63 0.00 0 0 10 0
29JAN26 1.90 C 0.00 0.00 0.00 0.58 0.00 0 0 415 0
29JAN26 1.95 C 0.00 0.00 0.00 0.53 0.00 0 0 270 0
29JAN26 2.00 C 0.00 0.00 0.00 0.48 0.00 0 0 327 0
29JAN26 2.10 C 0.00 0.00 0.00 0.39 +0.02 90 0 60 0
29JAN26 2.20 C 0.00 0.00 0.00 0.28 0.00 0 0 73 0
29JAN26 2.30 C 0.00 0.00 0.00 0.19 +0.01 50 0 71 0
29JAN26 2.40 C 0.11 0.11 0.11 0.10 -0.01 39 1 810 0
29JAN26 2.50 C 0.04 0.05 0.04 0.04 -0.01 38 3 741 -2
29JAN26 2.60 C 0.00 0.00 0.00 0.02 0.00 47 0 186 0
29JAN26 2.70 C 0.01 0.01 0.01 0.01 0.00 54 1 455 0
29JAN26 2.80 C 0.01 0.01 0.01 0.01 0.00 70 1 617 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 85 0 306 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 98 0 129 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 111 0 37 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 134 0 5 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 145 0 7 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29JAN26 3.60 C 0.01 0.01 0.01 0.01 0.00 165 5 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 183 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 200 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 208 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 216 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 245 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 252 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.69 0.00 58 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.64 +0.01 53 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.59 0.00 49 0 23 0
26FEB26 1.95 C 0.00 0.00 0.00 0.54 0.00 45 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.49 -0.01 40 0 42 0
26FEB26 2.10 C 0.00 0.00 0.00 0.40 -0.01 43 0 4 0
26FEB26 2.20 C 0.35 0.35 0.33 0.31 -0.02 40 2 60 0
26FEB26 2.30 C 0.26 0.26 0.26 0.25 0.00 47 1 175 +1
26FEB26 2.40 C 0.00 0.00 0.00 0.19 0.00 48 0 115 0
26FEB26 2.50 C 0.14 0.14 0.14 0.14 0.00 48 1 523 +1
26FEB26 2.60 C 0.13 0.13 0.13 0.10 0.00 48 1 1,727 0
26FEB26 2.70 C 0.08 0.08 0.08 0.07 0.00 48 3 275 +1
26FEB26 2.80 C 0.05 0.05 0.05 0.05 0.00 49 1 722 0
26FEB26 2.90 C 0.00 0.00 0.00 0.03 -0.01 48 0 558 0
26FEB26 3.00 C 0.00 0.00 0.00 0.02 0.00 48 0 197 0
26FEB26 3.10 C 0.03 0.03 0.03 0.01 0.00 46 1 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 56 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 69 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 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 80 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 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 97 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 100 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 0.00 105 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.64 0.00 123 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.59 0.00 116 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.54 0.00 109 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.49 0.00 103 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.44 0.00 97 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.38 -0.01 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.24 +0.01 76 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.20 +0.02 91 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.15 +0.01 86 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.09 0.00 62 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.04 0.00 58 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.99 0.00 54 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.94 -0.01 49 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.89 -0.01 45 0 31 0
30MAR26 1.65 C 0.00 0.00 0.00 0.86 +0.01 69 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.80 0.00 55 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.75 0.00 52 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.72 +0.01 63 0 17 0
30MAR26 1.85 C 0.00 0.00 0.00 0.66 0.00 52 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.62 0.00 54 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.57 -0.01 50 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.53 -0.01 51 0 63 0
30MAR26 2.10 C 0.00 0.00 0.00 0.45 -0.01 50 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.38 0.00 51 0 119 0
30MAR26 2.30 C 0.00 0.00 0.00 0.32 0.00 52 0 94 0
30MAR26 2.40 C 0.00 0.00 0.00 0.26 -0.01 51 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 0.00 0.00 0.00 0.19 +0.01 55 0 136 0
30MAR26 2.70 C 0.00 0.00 0.00 0.15 0.00 54 0 29 0
30MAR26 2.80 C 0.00 0.00 0.00 0.12 0.00 54 0 119 0
30MAR26 2.90 C 0.00 0.00 0.00 0.10 +0.01 55 0 68 0
30MAR26 3.00 C 0.09 0.09 0.09 0.08 +0.01 55 5 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.06 0.00 54 0 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 0.05 0.05 0.05 0.02 0.00 53 10 172 +10
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 0.86 +0.01 54 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.81 0.00 51 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.77 +0.02 53 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.72 0.00 50 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.68 +0.01 51 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.64 0.00 52 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.60 0.00 51 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.56 +0.01 51 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.49 0.00 52 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.42 +0.01 51 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.36 0.00 51 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.31 0.00 51 0 94 0
29APR26 2.50 C 0.00 0.00 0.00 0.27 0.00 53 0 0 0
29APR26 2.60 C 0.23 0.23 0.23 0.23 0.00 53 1 5 +1
29APR26 2.70 C 0.00 0.00 0.00 0.20 +0.01 54 0 27 0
29APR26 2.80 C 0.00 0.00 0.00 0.17 +0.01 55 0 16 0
29APR26 2.90 C 0.00 0.00 0.00 0.14 0.00 54 0 3 0
29APR26 3.00 C 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.10 +0.01 55 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 0.06 +0.01 56 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.05 +0.01 56 0 30 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 +0.01 51 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 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.55 +0.01 77 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.51 +0.02 85 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.45 +0.01 68 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.40 +0.01 63 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.35 +0.01 59 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.30 0.00 55 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.26 +0.01 63 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.21 +0.01 60 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.16 +0.01 56 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.12 +0.02 60 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.06 0.00 49 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 1.02 +0.01 53 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.97 +0.01 50 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.93 +0.01 52 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.88 +0.01 49 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.84 +0.01 50 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.80 +0.01 50 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.76 +0.01 50 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.72 +0.01 50 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.68 +0.01 49 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.64 +0.01 48 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.61 +0.01 50 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.54 +0.01 49 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.48 0.00 49 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.43 0.00 50 0 4 0
29JUN26 2.40 C 0.00 0.00 0.00 0.38 0.00 50 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.34 0.00 51 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.30 0.00 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 53 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 0.00 0.00 0.00 0.18 0.00 52 0 2,541 0
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 52 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 0.00 53 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 1.10 +0.02 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.06 +0.02 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.01 +0.01 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.97 +0.01 51 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.93 +0.01 50 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.89 +0.01 50 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.86 +0.02 52 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.82 +0.01 51 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.79 +0.01 52 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.75 +0.01 51 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.72 +0.01 51 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.69 +0.01 51 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.63 +0.01 51 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.58 +0.01 52 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.53 +0.01 52 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.48 0.00 52 0 1 0
29SEP26 2.50 C 0.00 0.00 0.00 0.44 0.00 52 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.41 +0.01 53 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.38 +0.01 54 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.35 +0.01 55 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.31 0.00 54 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.29 +0.01 55 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 0.24 +0.01 54 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 0.00 53 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 0.00 53 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 +0.01 54 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 0.15 +0.01 54 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 0.00 53 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 0.00 0.00 0.00 0.09 0.00 54 0 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.13 +0.01 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.09 +0.01 51 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.05 +0.01 51 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.01 +0.01 50 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.98 +0.01 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.94 +0.01 51 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.91 +0.01 51 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.87 +0.01 50 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.84 +0.01 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.81 +0.01 51 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.78 +0.01 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.75 +0.01 51 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.70 +0.01 52 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 0.61 +0.02 53 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.56 +0.01 52 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.51 0.00 51 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.49 +0.01 53 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.45 0.00 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.42 +0.01 53 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 +0.01 53 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 +0.01 53 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 0.00 53 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 0.00 52 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 0.00 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 0.00 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 0.00 53 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 0.00 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 0.00 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 0.00 53 0 0 0
30DEC26 3.90 C 0.24 0.25 0.24 0.17 0.00 52 2 9 +2
TOTAL CALL 39 17,451 +14
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 216 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 192 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 180 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 169 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 157 0 39 0
29JAN26 1.85 P 0.00 0.00 0.00 0.01 0.00 146 0 53 0
29JAN26 1.90 P 0.00 0.00 0.00 0.01 0.00 135 0 62 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 124 0 24 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 113 0 74 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 93 0 138 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 429 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 726 0
29JAN26 2.40 P 0.00 0.00 0.00 0.03 0.00 49 0 445 0
29JAN26 2.50 P 0.07 0.07 0.07 0.07 0.00 47 7 292 +4
29JAN26 2.60 P 0.00 0.00 0.00 0.14 0.00 48 11 103 0
29JAN26 2.70 P 0.00 0.00 0.00 0.23 0.00 56 5 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.33 0.00 72 0 429 0
29JAN26 2.90 P 0.00 0.00 0.00 0.43 0.00 87 0 201 0
29JAN26 3.00 P 0.00 0.00 0.00 0.52 -0.01 0 0 1 0
29JAN26 3.10 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.73 0.00 125 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.83 0.00 137 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.93 0.00 148 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.02 -0.01 0 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 1.12 -0.01 0 0 50 0
29JAN26 3.70 P 0.00 0.00 0.00 1.22 -0.01 0 0 50 0
29JAN26 3.80 P 0.00 0.00 0.00 1.33 0.00 187 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.43 0.00 197 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.52 -0.01 0 0 150 0
29JAN26 4.10 P 0.00 0.00 0.00 1.62 -0.01 0 0 150 0
29JAN26 4.20 P 0.00 0.00 0.00 1.72 -0.01 0 0 150 0
29JAN26 4.30 P 0.00 0.00 0.00 1.82 -0.01 0 0 150 0
29JAN26 4.40 P 0.00 0.00 0.00 1.93 0.00 236 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.03 0.00 243 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.13 0.00 251 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.23 0.00 258 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.33 0.00 264 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.43 0.00 271 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 83 0
26FEB26 2.10 P 0.00 0.00 0.00 0.02 -0.01 47 0 56 0
26FEB26 2.20 P 0.04 0.04 0.04 0.03 -0.01 43 4 90 +4
26FEB26 2.30 P 0.06 0.06 0.06 0.07 0.00 49 1 116 0
26FEB26 2.40 P 0.00 0.00 0.00 0.11 0.00 50 0 75 0
26FEB26 2.50 P 0.00 0.00 0.00 0.15 -0.01 47 0 71 0
26FEB26 2.60 P 0.21 0.21 0.21 0.22 0.00 50 1 946 +1
26FEB26 2.70 P 0.00 0.00 0.00 0.29 0.00 51 0 13 0
26FEB26 2.80 P 0.00 0.00 0.00 0.37 0.00 52 0 1 0
26FEB26 2.90 P 0.00 0.00 0.00 0.46 +0.01 56 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.55 -0.01 58 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.64 -0.01 58 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.74 -0.01 64 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.83 -0.01 61 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.93 -0.01 66 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.04 0.00 80 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.13 0.00 75 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.23 0.00 79 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.33 0.00 83 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.43 0.00 87 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.72 -0.01 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.93 0.00 105 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.03 0.00 109 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.13 0.00 112 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.23 0.00 115 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.33 0.00 118 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.43 0.00 121 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 123 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 117 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 82 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 77 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 62 0 111 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 51 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 52 0 4 0
30MAR26 1.90 P 0.00 0.00 0.00 0.03 0.00 54 0 248 0
30MAR26 1.95 P 0.00 0.00 0.00 0.04 0.00 55 0 17 0
30MAR26 2.00 P 0.04 0.04 0.04 0.05 0.00 55 1 75 -1
30MAR26 2.10 P 0.07 0.07 0.07 0.06 -0.01 50 1 92 -1
30MAR26 2.20 P 0.09 0.09 0.09 0.09 0.00 51 1 69 0
30MAR26 2.30 P 0.13 0.13 0.13 0.13 0.00 52 1 32 0
30MAR26 2.40 P 0.00 0.00 0.00 0.18 0.00 53 0 45 0
30MAR26 2.50 P 0.23 0.23 0.23 0.23 0.00 53 1 81 0
30MAR26 2.60 P 0.00 0.00 0.00 0.29 -0.01 54 0 43 0
30MAR26 2.70 P 0.00 0.00 0.00 0.36 0.00 55 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.44 0.00 57 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.51 -0.01 56 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.60 -0.01 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.68 -0.01 58 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.77 -0.01 60 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.87 0.00 64 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.96 -0.01 65 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.06 0.00 69 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.15 0.00 68 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.25 0.00 71 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.34 -0.01 70 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.44 0.00 73 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.54 0.00 76 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.63 -0.01 71 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.73 -0.01 74 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
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 50 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.03 0.00 52 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.05 0.00 53 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.06 0.00 53 0 3 0
29APR26 2.00 P 0.00 0.00 0.00 0.07 0.00 53 0 240 0
29APR26 2.10 P 0.00 0.00 0.00 0.09 -0.01 50 0 37 0
29APR26 2.20 P 0.12 0.12 0.12 0.13 0.00 52 3 89 0
29APR26 2.30 P 0.00 0.00 0.00 0.17 0.00 52 0 211 0
29APR26 2.40 P 0.00 0.00 0.00 0.22 0.00 53 0 106 0
29APR26 2.50 P 0.00 0.00 0.00 0.27 0.00 52 0 12 0
29APR26 2.60 P 0.00 0.00 0.00 0.33 -0.01 53 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.41 0.00 56 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.48 0.00 56 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.55 -0.01 56 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.63 -0.01 57 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.72 0.00 59 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.80 -0.01 59 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.89 -0.01 60 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.98 -0.01 61 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.08 -0.01 64 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.17 -0.01 65 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.27 0.00 68 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.37 +0.01 71 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.46 0.00 70 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 73 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 66 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 48 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 43 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 51 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.06 0.00 51 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.07 0.00 51 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 52 0 3 0
29JUN26 2.00 P 0.00 0.00 0.00 0.11 0.00 51 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.15 0.00 52 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.18 -0.01 50 0 6 0
29JUN26 2.30 P 0.00 0.00 0.00 0.23 0.00 52 0 11 0
29JUN26 2.40 P 0.00 0.00 0.00 0.28 0.00 52 0 13 0
29JUN26 2.50 P 0.00 0.00 0.00 0.34 0.00 53 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.40 0.00 53 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.47 0.00 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.54 -0.01 55 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.61 0.00 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.69 0.00 56 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.77 0.00 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.85 -0.01 56 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.94 0.00 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.02 -0.01 58 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.11 -0.01 58 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.20 -0.01 59 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.30 0.00 62 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.39 -0.01 62 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.48 -0.02 62 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.58 -0.01 65 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.67 -0.02 64 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.76 -0.02 64 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.03 0.00 49 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 51 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 0.08 -0.01 51 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.10 0.00 53 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.11 0.00 52 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.13 0.00 53 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.14 0.00 52 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 53 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.26 0.00 52 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.30 -0.01 51 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.36 0.00 52 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.42 0.00 53 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.49 0.00 54 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.55 -0.01 54 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.62 -0.01 54 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.70 0.00 56 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.77 -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 57 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.01 0.00 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.09 -0.01 57 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.17 -0.01 57 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.26 -0.01 58 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.35 -0.01 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.44 -0.01 60 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.53 -0.01 60 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.62 -0.01 61 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.72 -0.01 63 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.81 -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 0.00 0.00 0.00 0.08 0.00 51 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.09 0.00 51 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 -0.01 50 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.13 -0.01 51 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.15 0.00 51 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 -0.01 50 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 0.00 51 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.22 0.00 51 0 3 0
30DEC26 2.10 P 0.00 0.00 0.00 0.26 -0.01 51 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.30 -0.01 50 0 5 0
30DEC26 2.30 P 0.00 0.00 0.00 0.36 0.00 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.42 0.00 52 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.47 -0.01 51 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.54 0.00 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 54 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.75 -0.01 54 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.82 -0.01 54 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.90 -0.01 55 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.98 0.00 55 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.05 -0.01 55 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.13 -0.01 55 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.22 -0.01 56 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.30 -0.01 56 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.39 -0.01 57 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.48 -0.01 58 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.56 -0.01 57 0 0 0
TOTAL PUT 37 8,902 +7
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$ 114.50
29JAN26 70.00 C 0.00 0.00 0.00 44.76 +0.52 198 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 42.03 +0.15 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 39.76 +0.40 173 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 37.27 +0.45 162 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 34.54 +0.16 85 0 45 0
29JAN26 82.50 C 0.00 0.00 0.00 32.04 +0.29 70 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 29.76 -0.34 127 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 27.00 -0.55 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 24.80 +0.42 110 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 22.04 -0.36 0 0 106 0
29JAN26 95.00 C 19.55 19.55 19.55 19.55 +0.15 51 5 113 +5
29JAN26 97.50 C 0.00 0.00 0.00 17.05 +0.18 43 0 181 0
29JAN26 100.00 C 0.00 0.00 0.00 14.55 +0.25 35 0 299 0
29JAN26 102.50 C 0.00 0.00 0.00 12.13 +0.37 46 0 629 0
29JAN26 105.00 C 9.51 9.70 9.51 9.56 +0.01 27 25 359 -25
29JAN26 107.50 C 0.00 0.00 0.00 7.12 +0.08 28 0 166 0
29JAN26 110.00 C 0.00 0.00 0.00 4.67 +0.16 22 0 180 0
29JAN26 112.50 C 0.00 0.00 0.00 2.66 +0.01 24 0 171 0
29JAN26 115.00 C 2.06 2.06 2.06 1.27 -0.09 25 13 203 +13
29JAN26 117.50 C 0.97 1.05 0.79 0.51 -0.09 26 56 164 +2
29JAN26 120.00 C 0.00 0.00 0.00 0.15 -0.06 26 0 161 0
29JAN26 122.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 96 0
29JAN26 125.00 C 0.05 0.05 0.05 0.01 -0.01 27 1 139 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 42.20 +0.30 47 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 39.76 +0.22 59 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 37.53 -0.02 72 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 34.54 +0.12 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 32.23 +0.10 36 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 29.79 -0.31 44 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 27.53 -0.02 52 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 24.84 +0.39 39 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 22.36 -0.04 36 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 19.77 +0.28 23 0 148 0
26FEB26 97.50 C 17.66 17.66 17.66 17.20 -0.05 0 1 163 +1
26FEB26 100.00 C 0.00 0.00 0.00 15.00 -0.04 28 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 12.60 +0.68 26 0 256 0
26FEB26 105.00 C 0.00 0.00 0.00 10.27 +0.07 24 0 197 0
26FEB26 107.50 C 0.00 0.00 0.00 8.13 +0.14 24 0 99 0
26FEB26 110.00 C 0.00 0.00 0.00 6.09 +0.08 22 0 95 0
26FEB26 112.50 C 0.00 0.00 0.00 4.49 +0.03 23 0 84 0
26FEB26 115.00 C 3.91 3.91 3.91 3.29 +0.08 24 1 171 0
26FEB26 117.50 C 2.38 2.38 2.38 2.27 -0.02 24 15 143 +15
26FEB26 120.00 C 0.00 0.00 0.00 1.47 -0.06 24 0 132 0
26FEB26 122.50 C 1.45 1.45 1.45 0.91 -0.06 24 3 69 -3
26FEB26 125.00 C 0.00 0.00 0.00 0.54 -0.05 24 0 30 0
26FEB26 127.50 C 0.71 0.71 0.71 0.31 -0.04 24 1 30 0
26FEB26 130.00 C 0.50 0.50 0.50 0.17 -0.02 24 15 38 +15
26FEB26 132.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 0.03 - 25 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 67.74 +0.24 92 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 66.50 -0.08 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 65.73 +0.34 85 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 64.71 +0.31 77 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 62.27 +0.18 83 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 60.00 +0.58 95 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 57.50 +0.57 89 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 54.96 +0.52 82 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 52.43 +0.43 75 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 49.68 +0.23 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 47.30 +0.34 55 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 45.27 +0.80 73 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 42.27 +0.09 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 39.79 -0.27 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 37.53 -0.02 53 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 34.82 +0.06 35 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 32.32 0.00 29 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 29.86 -0.24 32 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 27.53 -0.02 37 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 24.94 +0.39 30 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 22.41 -0.38 25 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 20.02 +0.20 27 50 668 -50
30MAR26 97.50 C 0.00 0.00 0.00 18.14 +0.28 33 734 695 -50
30MAR26 100.00 C 0.00 0.00 0.00 15.40 +0.36 27 0 172 0
30MAR26 102.50 C 0.00 0.00 0.00 13.22 -0.06 26 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 11.13 +0.28 26 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 9.47 +0.74 27 0 56 0
30MAR26 110.00 C 0.00 0.00 0.00 7.36 +0.05 25 0 109 0
30MAR26 112.50 C 0.00 0.00 0.00 5.92 +0.05 25 0 672 0
30MAR26 115.00 C 5.20 5.20 5.20 4.75 +0.09 25 2 139 -2
30MAR26 117.50 C 0.00 0.00 0.00 3.77 +0.09 26 0 137 0
30MAR26 120.00 C 0.00 0.00 0.00 2.92 +0.12 26 0 112 0
30MAR26 122.50 C 0.00 0.00 0.00 2.19 +0.10 26 0 43 0
30MAR26 125.00 C 1.96 1.96 1.96 1.62 +0.08 26 15 35 +15
30MAR26 127.50 C 0.00 0.00 0.00 1.17 +0.06 26 0 15 0
30MAR26 130.00 C 1.32 1.32 1.32 0.83 +0.05 26 15 18 +15
30MAR26 132.50 C 0.00 0.00 0.00 0.58 +0.04 26 0 0 0
30MAR26 135.00 C 0.80 0.82 0.75 0.40 +0.03 26 165 165 +165
30MAR26 137.50 C 0.59 0.59 0.59 0.28 - 26 1 1 -
29APR26 72.50 C 0.00 0.00 0.00 42.40 +0.18 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 40.52 +0.46 59 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 37.53 -0.02 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 34.82 -0.32 30 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 32.45 +0.04 36 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 29.99 -0.11 34 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 27.56 +0.01 33 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 25.08 +0.25 30 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 22.68 -0.11 29 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 20.74 +0.28 33 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 18.14 +0.28 28 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 15.70 -0.20 25 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 13.57 -0.04 25 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 11.68 +0.10 25 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 9.91 +0.45 25 0 1 0
29APR26 110.00 C 8.25 8.25 8.25 8.20 +0.07 24 15 15 +12
29APR26 112.50 C 0.00 0.00 0.00 6.82 +0.07 25 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 5.69 +0.12 25 0 31 0
29APR26 117.50 C 0.00 0.00 0.00 4.69 +0.12 25 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 3.84 +0.08 26 0 64 0
29APR26 122.50 C 0.00 0.00 0.00 3.06 +0.07 26 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 2.42 +0.05 26 0 27 0
29APR26 127.50 C 0.00 0.00 0.00 1.88 +0.03 25 0 15 0
29APR26 130.00 C 0.00 0.00 0.00 1.44 +0.03 25 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 1.10 +0.03 25 0 10 0
29APR26 135.00 C 0.00 0.00 0.00 0.83 +0.01 25 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 0.62 - 25 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 54.96 +0.28 55 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.43 +0.30 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 49.68 -0.42 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.30 +0.08 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.27 +0.46 48 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.45 +0.20 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.52 -0.08 45 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.55 0.00 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.17 +0.03 35 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.50 -0.23 29 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 30.18 +0.08 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.80 +0.19 28 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 25.42 -0.07 27 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 23.10 +0.31 26 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 21.00 +0.10 26 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 18.39 -0.51 23 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 16.80 +0.07 25 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 14.69 -0.10 24 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 13.09 +0.11 24 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 11.32 +0.15 24 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 9.67 -0.21 23 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 8.59 +0.19 24 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 7.47 +0.12 25 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 6.45 +0.09 25 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 5.31 -0.08 24 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 4.66 +0.11 25 0 2 0
29JUN26 125.00 C 0.00 0.00 0.00 3.84 +0.07 25 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 3.24 +0.08 25 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 2.67 +0.07 25 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 2.20 +0.07 25 0 0 0
29JUN26 135.00 C 2.34 2.34 2.34 1.80 +0.05 25 31 41 +31
29JUN26 137.50 C 0.00 0.00 0.00 1.45 - 25 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 47.62 +0.11 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.27 +0.46 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.75 -0.14 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.52 -0.51 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.96 +0.21 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.35 -0.29 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.51 +0.13 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.06 -0.04 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.07 +1.04 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.75 +0.24 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.57 +0.08 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.48 +0.17 25 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 20.51 +0.09 25 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 18.58 +0.09 25 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 16.80 -0.18 24 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 15.15 +0.19 24 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 13.51 -0.21 24 0 24 0
29SEP26 110.00 C 0.00 0.00 0.00 11.90 -0.15 23 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 10.79 +0.17 24 0 39 0
29SEP26 115.00 C 9.86 9.86 9.86 9.55 +0.16 24 10 37 +10
29SEP26 117.50 C 0.00 0.00 0.00 8.37 +0.05 24 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 7.33 -0.03 24 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 6.67 +0.14 24 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.84 +0.15 24 0 8 0
29SEP26 127.50 C 5.29 5.29 5.29 4.89 -0.09 24 15 15 +15
29SEP26 130.00 C 0.00 0.00 0.00 4.42 +0.07 24 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 3.81 +0.07 24 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.29 +0.15 24 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.83 - 24 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 43.35 -0.13 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.86 -0.17 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.49 0.00 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.14 -0.01 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.83 0.00 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.66 +0.45 23 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 29.47 +0.17 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.23 +0.17 22 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 25.14 +0.05 22 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 23.16 +0.35 22 50 58 +50
30DEC26 97.50 C 0.00 0.00 0.00 21.99 +1.00 24 734 762 +734
30DEC26 100.00 C 0.00 0.00 0.00 19.64 +0.32 23 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 18.01 +0.32 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.52 +0.32 23 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 15.07 +0.32 23 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 13.75 +0.31 23 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 12.48 +0.31 24 0 0 0
30DEC26 115.00 C 10.79 10.79 10.79 11.32 +0.29 24 15 172 0
30DEC26 117.50 C 9.55 9.55 9.55 10.24 +0.29 24 10 24 +10
30DEC26 120.00 C 0.00 0.00 0.00 9.22 +0.26 24 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 8.33 +0.27 24 0 9 0
30DEC26 125.00 C 7.11 7.11 6.73 7.43 +0.24 24 54 58 +28
30DEC26 127.50 C 6.22 6.22 6.22 6.71 +0.24 24 8 12 +8
30DEC26 130.00 C 0.00 0.00 0.00 5.99 +0.25 24 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 5.34 +0.21 24 0 13 0
30DEC26 135.00 C 0.00 0.00 0.00 4.78 +0.22 24 0 0 0
30DEC26 137.50 C 4.00 4.00 4.00 4.21 - 24 4 4 -
TOTAL CALL 2,064 12,106 +1,014
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 118 0 25 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 109 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 101 0 173 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 93 0 413 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 186 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 226 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 377 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 337 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 342 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 48 0 509 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 210 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 417 0
29JAN26 105.00 P 0.06 0.06 0.06 0.01 -0.01 28 5 222 0
29JAN26 107.50 P 0.08 0.10 0.08 0.04 -0.06 25 27 179 -11
29JAN26 110.00 P 0.20 0.25 0.19 0.20 -0.15 25 288 369 -91
29JAN26 112.50 P 0.48 0.71 0.48 0.71 -0.28 26 42 200 +42
29JAN26 115.00 P 1.32 1.84 1.32 1.81 -0.37 26 10 24 +5
29JAN26 117.50 P 0.00 0.00 0.00 3.55 -0.39 28 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 5.76 -0.24 31 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 8.10 -0.22 33 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 10.54 -0.58 36 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 13.05 -0.65 44 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 15.55 -0.72 51 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 18.05 -0.25 57 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 20.81 -0.61 83 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 23.04 - 67 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 26 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.02 0.00 25 0 192 0
26FEB26 97.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 124 0
26FEB26 100.00 P 0.21 0.22 0.21 0.09 -0.04 24 7 260 +5
26FEB26 102.50 P 0.29 0.29 0.29 0.21 -0.07 24 1 218 0
26FEB26 105.00 P 0.42 0.50 0.41 0.44 -0.12 24 28 332 -10
26FEB26 107.50 P 0.74 0.84 0.74 0.84 -0.15 24 16 258 0
26FEB26 110.00 P 1.16 1.40 1.15 1.40 -0.23 23 26 108 +21
26FEB26 112.50 P 2.03 2.28 1.99 2.30 -0.27 23 145 382 +104
26FEB26 115.00 P 3.45 3.45 3.45 3.52 -0.30 24 10 40 +10
26FEB26 117.50 P 4.38 4.60 4.38 5.07 -0.34 25 2 2 +1
26FEB26 120.00 P 0.00 0.00 0.00 6.85 -0.37 25 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 8.90 -0.36 26 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 11.12 -0.11 28 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 13.51 -0.19 30 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 15.68 -0.59 28 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 18.12 -0.73 30 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 20.81 -0.61 38 0 0 0
26FEB26 137.50 P 21.88 21.88 21.88 23.27 - 40 15 15 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 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 66 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 59 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 52 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 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 35 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 30 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 27 0 214 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 27 0 733 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 1,312 0
30MAR26 90.00 P 0.21 0.21 0.21 0.07 0.00 26 11 522 -11
30MAR26 92.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 745 0
30MAR26 95.00 P 0.41 0.41 0.41 0.24 -0.01 26 3 80 -1
30MAR26 97.50 P 0.00 0.00 0.00 0.42 -0.02 26 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.70 -0.02 26 0 101 0
30MAR26 102.50 P 0.00 0.00 0.00 1.10 -0.03 26 0 93 0
30MAR26 105.00 P 0.00 0.00 0.00 1.62 -0.02 26 0 56 0
30MAR26 107.50 P 2.19 2.19 2.19 2.27 -0.16 25 15 71 +15
30MAR26 110.00 P 0.00 0.00 0.00 3.16 -0.18 26 0 118 0
30MAR26 112.50 P 0.00 0.00 0.00 4.24 -0.21 26 0 31 0
30MAR26 115.00 P 5.06 5.06 5.06 5.57 0.00 26 1 1 +1
30MAR26 117.50 P 0.00 0.00 0.00 7.13 -0.22 26 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 8.78 -0.12 26 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 10.78 +0.04 28 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 12.72 -0.30 28 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 14.94 -0.24 29 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 17.04 +0.30 29 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 19.51 +0.66 31 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 21.66 -0.52 31 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 24.36 - 35 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 0.00 27 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.06 0.00 26 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 19 0
29APR26 92.50 P 0.00 0.00 0.00 0.31 -0.02 25 0 27 0
29APR26 95.00 P 0.00 0.00 0.00 0.50 -0.04 25 0 15 0
29APR26 97.50 P 0.75 0.75 0.75 0.77 -0.06 25 10 28 +10
29APR26 100.00 P 0.00 0.00 0.00 1.15 -0.07 25 0 11 0
29APR26 102.50 P 0.00 0.00 0.00 1.61 -0.08 25 0 45 0
29APR26 105.00 P 2.09 2.09 2.09 2.21 -0.10 25 15 15 +15
29APR26 107.50 P 2.70 2.84 2.70 2.98 -0.09 25 18 18 +18
29APR26 110.00 P 0.00 0.00 0.00 3.90 -0.13 25 0 1 0
29APR26 112.50 P 0.00 0.00 0.00 5.00 -0.18 25 0 11 0
29APR26 115.00 P 0.00 0.00 0.00 6.38 -0.14 25 0 0 0
29APR26 117.50 P 7.63 7.63 7.63 7.88 -0.16 26 8 38 +8
29APR26 120.00 P 0.00 0.00 0.00 9.51 -0.05 26 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 11.39 +0.05 26 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 13.29 +0.03 27 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 15.46 +0.28 28 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 17.42 +0.57 27 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 19.86 -0.16 29 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 22.19 -0.29 30 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 24.57 - 32 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 0.00 26 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 0.00 26 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.08 0.00 25 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.13 0.00 25 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.32 -0.01 25 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.50 0.00 25 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.74 0.00 25 0 74 0
29JUN26 95.00 P 1.05 1.05 1.05 1.06 -0.03 25 5 142 0
29JUN26 97.50 P 1.44 1.44 1.44 1.47 -0.04 25 15 15 +15
29JUN26 100.00 P 1.90 1.90 1.90 1.97 -0.06 25 1 43 -1
29JUN26 102.50 P 0.00 0.00 0.00 2.57 -0.05 25 0 20 0
29JUN26 105.00 P 3.01 3.01 3.01 3.27 -0.04 24 5 27 0
29JUN26 107.50 P 3.91 3.91 3.91 4.27 +0.07 25 15 15 +15
29JUN26 110.00 P 4.85 4.85 4.85 5.13 -0.05 25 10 10 +10
29JUN26 112.50 P 0.00 0.00 0.00 6.30 -0.06 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 7.52 -0.16 24 0 0 0
29JUN26 117.50 P 8.61 8.61 8.61 9.11 -0.07 25 15 15 +15
29JUN26 120.00 P 0.00 0.00 0.00 10.71 +0.07 25 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 12.21 -0.50 25 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 14.37 +0.07 26 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 16.34 +0.24 26 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 18.38 -0.23 27 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 20.28 -0.48 26 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 22.39 -0.19 26 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 25.01 - 29 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.16 -0.02 24 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.37 -0.02 24 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 0.53 -0.02 24 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.76 -0.02 24 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 1.06 -0.01 24 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 1.41 0.00 24 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 1.83 -0.10 24 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 2.37 -0.07 24 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 3.01 +0.03 24 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 3.67 -0.03 24 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 4.61 +0.09 24 0 43 0
29SEP26 107.50 P 0.00 0.00 0.00 5.37 -0.13 24 0 18 0
29SEP26 110.00 P 6.34 6.34 6.34 6.36 -0.13 24 8 24 +8
29SEP26 112.50 P 0.00 0.00 0.00 7.59 -0.18 24 0 11 0
29SEP26 115.00 P 8.56 8.83 8.56 8.85 -0.13 24 17 35 +9
29SEP26 117.50 P 0.00 0.00 0.00 10.33 -0.08 24 0 11 0
29SEP26 120.00 P 11.47 11.47 11.47 11.90 -0.09 24 1 1 +1
29SEP26 122.50 P 0.00 0.00 0.00 13.48 +0.01 24 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 15.24 -0.06 24 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 17.11 +0.33 25 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.53 -0.49 23 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 21.37 +0.43 26 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 23.21 +0.04 25 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 25.35 - 26 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 0.20 +0.01 25 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.29 +0.01 24 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.41 +0.02 24 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.57 +0.02 24 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.78 +0.02 24 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 1.03 +0.03 24 0 459 0
30DEC26 87.50 P 0.00 0.00 0.00 1.37 +0.03 24 0 19 0
30DEC26 90.00 P 0.00 0.00 0.00 1.75 +0.04 24 0 2 0
30DEC26 92.50 P 2.50 2.50 2.50 2.21 +0.04 24 3 28 -3
30DEC26 95.00 P 0.00 0.00 0.00 2.83 +0.03 25 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 3.46 +0.04 25 0 10 0
30DEC26 100.00 P 4.30 4.30 4.30 4.21 +0.04 25 2 12 +2
30DEC26 102.50 P 0.00 0.00 0.00 5.02 +0.04 25 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 5.96 +0.03 25 0 38 0
30DEC26 107.50 P 0.00 0.00 0.00 6.96 +0.03 25 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 8.11 +0.02 25 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 9.31 +0.02 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.65 +0.01 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 12.06 0.00 25 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 13.56 -0.03 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.18 -0.03 25 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 16.84 -0.06 26 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 18.65 -0.07 26 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.50 -0.07 26 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 22.44 -0.10 26 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.46 -0.10 26 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 26.51 - 27 0 0 -
TOTAL PUT 800 14,079 +202
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$ 3.59
29JAN26 2.00 C 0.00 0.00 0.00 1.59 +0.34 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.49 +0.35 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 1.39 +0.35 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.29 +0.35 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.19 +0.34 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.09 +0.34 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.99 +0.36 0 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.89 +0.36 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.79 +0.36 0 0 0 0
29JAN26 2.90 C 0.50 0.50 0.50 0.69 +0.36 0 13 3 -13
29JAN26 3.00 C 0.38 0.40 0.38 0.59 +0.34 0 10 48 +5
29JAN26 3.10 C 0.25 0.44 0.25 0.49 +0.33 0 4 90 -2
29JAN26 3.20 C 0.15 0.33 0.15 0.39 +0.30 0 13 251 -4
29JAN26 3.30 C 0.05 0.28 0.05 0.32 +0.27 69 369 499 -230
29JAN26 3.40 C 0.06 0.22 0.06 0.22 +0.20 53 131 3,276 -22
29JAN26 3.50 C 0.02 0.13 0.02 0.15 +0.14 53 124 488 -10
29JAN26 3.60 C 0.02 0.09 0.02 0.10 +0.09 56 358 471 +145
29JAN26 3.70 C 0.02 0.05 0.02 0.06 +0.05 56 59 342 +41
29JAN26 3.80 C 0.01 0.03 0.01 0.03 +0.02 54 100 416 +20
29JAN26 3.90 C 0.02 0.02 0.02 0.02 +0.01 59 1 391 +1
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 87 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JAN26 4.50 C 0.01 0.01 0.01 0.01 0.00 103 5 20 -5
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 119 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 133 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.60 +0.35 90 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.50 +0.35 83 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.40 +0.36 76 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.30 +0.36 69 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.20 +0.35 62 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.10 +0.35 56 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.00 +0.35 50 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.91 +0.35 58 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.81 +0.33 52 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.71 +0.32 46 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.61 +0.29 39 0 3 0
26FEB26 3.10 C 0.37 0.40 0.37 0.52 +0.28 39 26 45 -4
26FEB26 3.20 C 0.28 0.29 0.28 0.45 +0.25 45 81 135 -80
26FEB26 3.30 C 0.17 0.37 0.17 0.38 +0.24 46 42 275 -38
26FEB26 3.40 C 0.15 0.27 0.15 0.32 +0.21 48 76 263 -56
26FEB26 3.50 C 0.10 0.25 0.10 0.25 +0.17 45 231 566 +128
26FEB26 3.60 C 0.07 0.20 0.07 0.20 +0.15 45 612 153 +27
26FEB26 3.70 C 0.08 0.17 0.08 0.16 +0.12 46 33 170 +25
26FEB26 3.80 C 0.06 0.12 0.06 0.12 +0.09 45 38 618 +38
26FEB26 3.90 C 0.04 0.10 0.04 0.10 +0.08 47 70 350 +50
26FEB26 4.00 C 0.02 0.02 0.02 0.07 +0.06 46 6 406 +6
26FEB26 4.10 C 0.05 0.05 0.05 0.06 +0.05 48 31 620 +30
26FEB26 4.20 C 0.04 0.05 0.04 0.04 +0.03 46 60 60 +60
26FEB26 4.30 C 0.01 0.01 0.01 0.03 +0.02 47 50 134 +25
26FEB26 4.40 C 0.00 0.00 0.00 0.02 +0.01 46 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.89 +0.35 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.85 +0.36 63 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.80 +0.36 58 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.75 +0.35 52 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.70 +0.34 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.65 +0.36 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.60 +0.35 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.50 +0.35 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.40 +0.35 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.31 +0.36 56 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.20 +0.34 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.11 +0.34 45 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 1.02 +0.32 49 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.91 +0.30 36 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.81 +0.30 32 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.76 +0.32 50 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.66 +0.27 44 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.58 +0.26 44 0 136 0
30MAR26 3.20 C 0.36 0.36 0.36 0.54 +0.28 51 50 23 -50
30MAR26 3.30 C 0.43 0.43 0.43 0.45 +0.22 46 50 513 -50
30MAR26 3.40 C 0.00 0.00 0.00 0.40 +0.22 48 0 98 0
30MAR26 3.50 C 0.23 0.33 0.23 0.34 +0.19 47 142 189 -45
30MAR26 3.60 C 0.18 0.20 0.18 0.29 +0.17 47 172 263 +172
30MAR26 3.70 C 0.22 0.25 0.22 0.25 +0.15 47 35 210 +25
30MAR26 3.80 C 0.17 0.20 0.17 0.22 +0.14 48 35 290 -10
30MAR26 3.90 C 0.10 0.17 0.10 0.18 +0.11 47 46 252 +19
30MAR26 4.00 C 0.09 0.14 0.09 0.16 +0.11 49 42 138 +11
30MAR26 4.10 C 0.00 0.00 0.00 0.13 +0.09 48 0 137 0
30MAR26 4.20 C 0.08 0.10 0.08 0.11 +0.08 49 18 68 +10
30MAR26 4.30 C 0.09 0.09 0.09 0.09 +0.07 48 16 70 0
30MAR26 4.40 C 0.07 0.07 0.07 0.08 +0.07 50 1 31 +1
30MAR26 4.50 C 0.06 0.06 0.06 0.06 +0.05 48 1 8 +1
30MAR26 4.60 C 0.05 0.05 0.05 0.05 +0.04 48 2 2 +2
30MAR26 4.70 C 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
30MAR26 4.80 C 0.04 0.04 0.04 0.03 +0.02 47 2 2 +2
30MAR26 4.90 C 0.02 0.03 0.02 0.02 +0.01 45 58 52 +52
29APR26 2.10 C 0.00 0.00 0.00 1.50 +0.34 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.40 +0.34 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.31 +0.35 39 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.21 +0.34 33 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.12 +0.33 41 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.03 +0.32 43 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.94 +0.31 42 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.86 +0.31 44 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.78 +0.29 45 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.70 +0.27 44 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.63 +0.25 45 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.56 +0.25 44 0 380 0
29APR26 3.30 C 0.00 0.00 0.00 0.50 +0.23 45 0 7 0
29APR26 3.40 C 0.00 0.00 0.00 0.47 +0.24 49 0 1 0
29APR26 3.50 C 0.34 0.34 0.34 0.40 +0.21 46 17 17 +17
29APR26 3.60 C 0.30 0.30 0.30 0.35 +0.19 46 2 5 +2
29APR26 3.70 C 0.30 0.30 0.30 0.31 +0.16 47 1 4 +1
29APR26 3.80 C 0.27 0.27 0.27 0.28 +0.16 48 55 57 +35
29APR26 3.90 C 0.18 0.18 0.18 0.24 +0.13 47 2 26 0
29APR26 4.00 C 0.00 0.00 0.00 0.21 +0.12 47 0 0 0
29APR26 4.10 C 0.12 0.15 0.12 0.19 +0.12 49 9 9 +9
29JUN26 1.70 C 0.00 0.00 0.00 1.90 +0.35 0 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.86 +0.36 46 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.80 +0.35 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.76 +0.36 38 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.71 +0.35 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.66 +0.35 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.62 +0.36 49 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.51 +0.34 0 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.43 +0.35 47 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.34 +0.35 47 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.23 +0.32 39 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.15 +0.32 43 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 1.07 +0.32 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.98 +0.30 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.91 +0.30 44 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.83 +0.28 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.76 +0.27 44 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.70 +0.26 44 0 0 0
29JUN26 3.20 C 0.64 0.64 0.64 0.64 +0.24 45 10 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.59 +0.23 46 0 10 0
29JUN26 3.40 C 0.45 0.45 0.45 0.55 +0.23 47 10 46 +10
29JUN26 3.50 C 0.00 0.00 0.00 0.49 +0.20 46 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.44 +0.18 46 0 39 0
29JUN26 3.70 C 0.33 0.39 0.33 0.40 +0.17 46 3 25 +2
29JUN26 3.80 C 0.37 0.37 0.37 0.37 +0.17 47 2 155 0
29JUN26 3.90 C 0.00 0.00 0.00 0.33 +0.15 47 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.29 +0.13 46 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.27 +0.14 47 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.24 +0.12 47 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.22 +0.11 47 0 0 0
29JUN26 4.40 C 0.20 0.20 0.20 0.20 +0.10 47 5 5 +5
29JUN26 4.50 C 0.17 0.17 0.17 0.18 +0.09 47 5 11 +5
29JUN26 4.60 C 0.00 0.00 0.00 0.16 +0.09 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.15 +0.09 48 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.13 +0.08 48 0 0 0
29JUN26 4.90 C 0.11 0.11 0.11 0.12 +0.08 48 20 20 +20
29SEP26 2.00 C 0.00 0.00 0.00 1.63 +0.35 44 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.54 +0.35 44 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.45 +0.34 43 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.36 +0.33 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.27 +0.32 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.20 +0.32 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.12 +0.30 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 1.05 +0.29 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.98 +0.28 43 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.92 +0.27 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.86 +0.26 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.81 +0.26 46 0 10 0
29SEP26 3.20 C 0.70 0.70 0.70 0.75 +0.24 45 5 5 -5
29SEP26 3.30 C 0.63 0.63 0.63 0.70 +0.23 46 5 7 -5
29SEP26 3.40 C 0.00 0.00 0.00 0.65 +0.22 46 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.61 +0.22 46 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.57 +0.21 47 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.53 +0.20 47 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.49 +0.19 47 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.45 +0.17 46 0 0 0
29SEP26 4.00 C 0.39 0.39 0.39 0.42 +0.16 47 5 125 -5
29SEP26 4.10 C 0.00 0.00 0.00 0.39 +0.16 47 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.36 +0.15 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.34 +0.14 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.31 +0.13 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.29 +0.12 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.27 +0.11 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 +0.11 47 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 +0.10 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 +0.10 48 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.64 +0.34 36 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.55 +0.33 36 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.47 +0.32 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.39 +0.31 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.32 +0.31 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.25 +0.30 42 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 1.18 +0.29 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.12 +0.29 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.06 +0.28 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 1.00 +0.28 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.94 +0.26 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.89 +0.26 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.84 +0.25 45 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.79 +0.24 45 0 0 0
30DEC26 3.40 C 0.62 0.62 0.62 0.75 +0.24 46 1 1 +1
30DEC26 3.50 C 0.66 0.66 0.66 0.70 +0.23 45 1 6 +1
30DEC26 3.60 C 0.00 0.00 0.00 0.66 +0.22 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.62 +0.21 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.58 +0.20 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.55 +0.19 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.52 +0.19 46 0 13 0
30DEC26 4.10 C 0.43 0.43 0.43 0.49 +0.18 46 5 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.46 +0.17 46 0 100 0
TOTAL CALL 3,376 15,863 +370
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 161 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 146 0 40 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 132 0 87 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 118 0 476 0
29JAN26 2.90 P 0.01 0.01 0.01 0.01 0.00 104 3 128 -3
29JAN26 3.00 P 0.00 0.00 0.00 0.01 -0.01 90 0 921 0
29JAN26 3.10 P 0.01 0.01 0.01 0.01 -0.02 77 25 153 -25
29JAN26 3.20 P 0.05 0.05 0.01 0.01 -0.06 64 47 448 -37
29JAN26 3.30 P 0.07 0.07 0.05 0.02 -0.10 61 4 20 +2
29JAN26 3.40 P 0.08 0.09 0.03 0.03 -0.16 54 67 97 +56
29JAN26 3.50 P 0.10 0.10 0.06 0.07 -0.21 60 31 42 +19
29JAN26 3.60 P 0.24 0.24 0.15 0.11 -0.27 57 4 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.17 -0.31 57 0 217 0
29JAN26 3.80 P 0.00 0.00 0.00 0.25 -0.33 62 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.33 -0.35 60 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.43 -0.35 72 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.53 -0.35 83 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.62 -0.36 80 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.72 -0.35 89 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.82 -0.36 98 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.92 -0.36 106 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.02 -0.36 114 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.12 -0.35 122 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.22 -0.36 130 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.32 -0.35 137 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 -0.01 55 0 80 0
26FEB26 2.80 P 0.02 0.02 0.02 0.01 -0.02 50 8 127 -8
26FEB26 2.90 P 0.03 0.03 0.02 0.02 -0.03 51 25 202 -15
26FEB26 3.00 P 0.03 0.03 0.03 0.03 -0.05 50 5 1,035 0
26FEB26 3.10 P 0.00 0.00 0.00 0.04 -0.07 48 0 97 0
26FEB26 3.20 P 0.00 0.00 0.00 0.06 -0.09 48 0 120 0
26FEB26 3.30 P 0.16 0.16 0.11 0.09 -0.12 49 12 46 +1
26FEB26 3.40 P 0.13 0.13 0.12 0.12 -0.14 48 37 37 +15
26FEB26 3.50 P 0.25 0.25 0.16 0.16 -0.18 47 5 68 +1
26FEB26 3.60 P 0.00 0.00 0.00 0.21 -0.21 47 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.27 -0.23 48 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.33 -0.27 47 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.41 -0.27 50 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.49 -0.29 51 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.57 -0.31 51 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.66 -0.32 53 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.75 -0.32 54 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.85 -0.33 59 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.95 -0.33 63 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.04 -0.34 63 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.14 -0.33 67 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.24 -0.34 71 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.33 -0.35 69 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 89 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 79 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 74 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 69 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 -0.01 53 0 172 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 -0.02 51 0 242 0
30MAR26 2.70 P 0.03 0.03 0.03 0.03 -0.03 51 5 377 -5
30MAR26 2.80 P 0.05 0.05 0.05 0.04 -0.04 50 1 192 -1
30MAR26 2.90 P 0.07 0.07 0.07 0.05 -0.06 48 15 930 -15
30MAR26 3.00 P 0.07 0.07 0.07 0.07 -0.07 48 16 393 0
30MAR26 3.10 P 0.00 0.00 0.00 0.10 -0.08 50 0 32 0
30MAR26 3.20 P 0.00 0.00 0.00 0.13 -0.10 50 0 68 0
30MAR26 3.30 P 0.16 0.16 0.16 0.16 -0.12 49 10 69 +10
30MAR26 3.40 P 0.24 0.24 0.20 0.20 -0.14 49 1,600 1,600 +1,565
30MAR26 3.50 P 0.00 0.00 0.00 0.25 -0.17 50 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.30 -0.18 49 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.36 -0.18 50 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.42 -0.20 50 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.49 -0.24 51 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.55 -0.24 49 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.64 -0.27 52 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.72 -0.28 52 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.80 -0.29 52 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.89 -0.30 54 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.95 -0.33 47 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.07 -0.31 56 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.17 -0.31 59 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.26 -0.32 59 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.36 -0.32 62 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 -0.03 47 0 5 0
29APR26 2.70 P 0.00 0.00 0.00 0.05 -0.03 49 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.06 -0.05 48 0 25 0
29APR26 2.90 P 0.00 0.00 0.00 0.08 -0.06 48 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.11 -0.06 49 0 36 0
29APR26 3.10 P 0.00 0.00 0.00 0.14 -0.09 49 0 205 0
29APR26 3.20 P 0.15 0.15 0.15 0.17 -0.11 48 5 225 +5
29APR26 3.30 P 0.00 0.00 0.00 0.21 -0.12 49 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.25 -0.14 48 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.30 -0.15 48 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.35 -0.18 48 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.41 -0.19 49 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.47 -0.20 49 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.54 -0.22 49 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.61 -0.24 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.69 -0.24 51 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 57 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 -0.01 44 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 -0.02 47 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 -0.02 48 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.03 47 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 -0.03 49 0 11 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 -0.04 49 0 110 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 -0.05 49 0 123 0
29JUN26 2.80 P 0.13 0.13 0.13 0.12 -0.06 48 10 69 -10
29JUN26 2.90 P 0.16 0.16 0.16 0.14 -0.08 47 15 82 -10
29JUN26 3.00 P 0.00 0.00 0.00 0.17 -0.09 47 0 223 0
29JUN26 3.10 P 0.25 0.25 0.25 0.21 -0.10 48 5 7,835 +5
29JUN26 3.20 P 0.00 0.00 0.00 0.25 -0.11 48 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.29 -0.13 47 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 -0.13 48 0 25 0
29JUN26 3.50 P 0.46 0.46 0.43 0.40 -0.15 49 20 29 0
29JUN26 3.60 P 0.00 0.00 0.00 0.45 -0.16 49 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.51 -0.18 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.57 -0.20 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.64 -0.21 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.71 -0.22 50 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.78 -0.23 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.85 -0.25 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.93 -0.25 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.01 -0.26 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.09 -0.27 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.17 -0.28 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.26 -0.28 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.34 -0.29 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.43 -0.29 53 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 -0.03 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 -0.02 49 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 -0.03 50 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.09 -0.04 48 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.12 -0.04 49 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.14 -0.05 49 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.17 -0.06 49 0 234 0
29SEP26 2.80 P 0.22 0.22 0.22 0.20 -0.07 49 5 20 -5
29SEP26 2.90 P 0.00 0.00 0.00 0.23 -0.08 48 0 152 0
29SEP26 3.00 P 0.27 0.27 0.27 0.27 -0.09 49 5 139 -4
29SEP26 3.10 P 0.00 0.00 0.00 0.31 -0.10 49 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.36 -0.11 49 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.40 -0.13 49 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.46 -0.13 50 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.51 -0.14 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.56 -0.16 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.63 -0.16 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.69 -0.17 50 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 0.75 -0.19 50 0 0 0
29SEP26 4.00 P 0.93 0.93 0.86 0.82 -0.19 50 3 40 -3
29SEP26 4.10 P 0.00 0.00 0.00 0.89 -0.20 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.96 -0.21 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.04 -0.22 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.11 -0.23 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.19 -0.24 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.27 -0.25 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.35 -0.25 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.43 -0.27 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.52 -0.27 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 -0.03 48 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 -0.03 48 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 -0.04 48 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.13 -0.04 47 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.16 -0.05 48 0 103 0
30DEC26 2.60 P 0.00 0.00 0.00 0.19 -0.05 48 0 40 0
30DEC26 2.70 P 0.00 0.00 0.00 0.22 -0.06 48 0 58 0
30DEC26 2.80 P 0.00 0.00 0.00 0.26 -0.07 48 0 229 0
30DEC26 2.90 P 0.00 0.00 0.00 0.29 -0.08 48 0 10 0
30DEC26 3.00 P 0.36 0.36 0.35 0.33 -0.09 48 6 177 +4
30DEC26 3.10 P 0.00 0.00 0.00 0.38 -0.10 48 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.43 -0.10 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 -0.11 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.53 -0.12 48 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 -0.14 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.64 -0.15 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.70 -0.15 49 0 30 0
30DEC26 3.80 P 0.00 0.00 0.00 0.76 -0.16 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.83 -0.17 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.89 -0.19 49 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 0.96 -0.19 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.03 -0.20 49 0 95 0
TOTAL PUT 1,994 23,776 +1,542
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$ 61.20
29JAN26 45.00 C 0.00 0.00 0.00 16.64 -0.24 171 0 0 0
29JAN26 46.00 C 15.35 15.35 15.35 15.22 -0.66 0 2 2 0
29JAN26 47.00 C 0.00 0.00 0.00 14.22 -0.66 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.22 -0.66 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.22 -0.66 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.22 -0.68 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 8.73 -0.65 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 6.23 -0.66 32 0 0 0
29JAN26 57.50 C 4.48 4.48 4.31 3.86 -0.54 37 43 120 +15
29JAN26 60.00 C 0.00 0.00 0.00 1.74 -0.51 32 0 102 0
29JAN26 62.50 C 0.73 0.73 0.48 0.48 -0.37 31 62 487 +38
29JAN26 65.00 C 0.00 0.00 0.00 0.09 -0.12 32 0 298 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 317 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 208 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 163 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 62 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.64 -0.36 67 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.23 -0.78 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.76 -0.23 64 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.74 -0.23 59 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.72 -0.28 55 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.70 -0.32 50 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.22 -0.41 41 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 6.68 -0.41 30 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 4.75 -0.49 32 0 15 0
26FEB26 60.00 C 3.21 3.21 3.21 3.06 -0.45 31 15 261 -7
26FEB26 62.50 C 0.00 0.00 0.00 1.81 -0.36 31 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 1.01 -0.25 31 0 38 0
26FEB26 67.50 C 0.00 0.00 0.00 0.51 -0.19 31 0 113 0
26FEB26 70.00 C 0.00 0.00 0.00 0.24 -0.11 31 0 137 0
26FEB26 72.50 C 0.18 0.18 0.18 0.10 -0.06 31 10 80 -5
26FEB26 75.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.89 -0.16 80 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.33 -0.72 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.41 -0.65 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.90 -0.19 70 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.91 -0.21 67 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.01 -0.08 66 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.99 -0.03 62 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 17.97 -0.15 58 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.98 -0.67 55 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 15.52 -0.54 35 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 14.99 0.00 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.01 +0.04 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.05 +0.05 44 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 11.76 -0.44 34 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 9.38 -0.52 30 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 7.81 -0.32 37 0 2 0
30MAR26 57.50 C 6.30 6.30 6.30 5.93 -0.45 35 15 56 +1
30MAR26 60.00 C 4.58 4.58 4.58 4.43 -0.42 35 7 138 +7
30MAR26 62.50 C 3.47 3.47 3.15 3.15 -0.42 34 62 116 +62
30MAR26 65.00 C 0.00 0.00 0.00 2.28 -0.30 35 0 37 0
30MAR26 67.50 C 0.00 0.00 0.00 1.55 -0.28 35 0 83 0
30MAR26 70.00 C 0.00 0.00 0.00 1.03 -0.24 34 0 24 0
30MAR26 72.50 C 0.00 0.00 0.00 0.67 -0.18 34 0 86 0
30MAR26 75.00 C 0.59 0.59 0.51 0.42 -0.13 34 36 139 +31
30MAR26 77.50 C 0.00 0.00 0.00 0.26 -0.09 34 0 85 0
30MAR26 80.00 C 0.00 0.00 0.00 0.16 -0.06 34 0 92 0
30MAR26 82.50 C 0.00 0.00 0.00 0.09 -0.05 34 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.98 -0.67 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.52 -0.54 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.27 +0.08 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.33 +0.01 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.05 -0.85 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.00 -0.71 31 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.41 -0.39 38 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.30 -0.29 35 0 0 0
29APR26 57.50 C 7.03 7.03 7.03 6.69 -0.43 35 15 15 +6
29APR26 60.00 C 0.00 0.00 0.00 5.24 -0.40 35 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 4.01 -0.36 35 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 3.06 -0.30 35 0 200 0
29APR26 67.50 C 0.00 0.00 0.00 2.28 -0.27 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 1.67 -0.26 35 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.20 -0.21 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.85 -0.16 35 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.59 -0.13 34 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.41 -0.09 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.28 -0.07 34 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.19 -0.05 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.13 -0.03 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.01 -0.67 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.03 -0.35 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.06 -0.29 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.51 -0.14 44 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.59 -0.36 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.69 -0.06 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.81 +0.03 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.95 +0.05 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.11 -0.07 39 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 10.49 -1.05 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.00 -0.69 34 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 7.76 -0.02 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.18 -0.54 35 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 5.07 -0.45 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.12 -0.36 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.33 -0.31 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.63 -0.26 35 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.05 -0.23 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.60 -0.20 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.25 -0.15 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.95 -0.12 35 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.70 -0.11 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.54 -0.08 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.42 -0.05 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.32 -0.04 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.24 -0.04 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.17 -0.04 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.47 -0.65 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 17.51 -0.25 37 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 16.68 -0.66 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.91 -0.27 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.04 -0.44 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.40 -0.34 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.62 -0.23 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.65 -0.50 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.63 -0.01 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.82 -0.45 35 0 62 0
29SEP26 60.00 C 0.00 0.00 0.00 7.64 -0.40 36 0 117 0
29SEP26 62.50 C 0.00 0.00 0.00 6.58 -0.40 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.66 -0.35 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.82 -0.35 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.14 -0.30 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.51 -0.28 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.00 -0.24 36 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 2.53 -0.25 36 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.21 -0.13 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.86 -0.16 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.58 -0.16 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.32 -0.13 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.12 -0.12 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.92 -0.12 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.79 -0.08 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.87 -0.67 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.34 -0.45 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.59 -0.36 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.72 -0.48 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.97 -0.51 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.31 -0.39 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.69 -0.34 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.20 -0.45 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.90 -0.46 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 8.73 -0.45 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.73 -0.43 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 6.80 -0.37 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 5.99 -0.37 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.26 -0.31 35 0 1,002 0
30DEC26 72.50 C 0.00 0.00 0.00 4.63 -0.29 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.07 -0.21 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.57 -0.22 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.19 -0.13 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.76 -0.22 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.37 -0.23 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.08 -0.18 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.80 -0.18 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.56 -0.15 36 0 1,000 0
TOTAL CALL 267 7,554 +148
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 411 0
29JAN26 57.50 P 0.11 0.12 0.11 0.07 0.00 32 30 206 -30
29JAN26 60.00 P 0.41 0.51 0.39 0.51 +0.08 32 32 830 +26
29JAN26 62.50 P 1.43 1.80 1.43 1.80 +0.33 32 56 625 +10
29JAN26 65.00 P 3.45 3.45 3.37 3.85 +0.42 30 18 177 0
29JAN26 67.50 P 5.86 5.86 5.86 6.30 +0.52 0 1 235 0
29JAN26 70.00 P 0.00 0.00 0.00 8.96 +0.57 70 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 11.64 +0.91 99 0 15 0
29JAN26 75.00 P 0.00 0.00 0.00 13.96 +0.42 97 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.46 +0.49 109 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.96 +0.27 120 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.46 +0.81 131 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.41 +1.20 184 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.30 +0.60 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 29.39 +1.19 205 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.87 +0.60 214 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 33.99 +0.80 184 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 0.00 32 0 20 0
26FEB26 50.00 P 0.10 0.10 0.09 0.03 0.00 31 20 85 +20
26FEB26 52.50 P 0.00 0.00 0.00 0.11 0.00 31 0 74 0
26FEB26 55.00 P 0.38 0.43 0.38 0.34 +0.03 31 4 90 +2
26FEB26 57.50 P 0.77 0.85 0.77 0.84 +0.07 31 41 163 -2
26FEB26 60.00 P 1.58 1.62 1.58 1.66 +0.09 30 16 297 +16
26FEB26 62.50 P 2.57 2.57 2.57 2.94 +0.21 30 1 95 0
26FEB26 65.00 P 0.00 0.00 0.00 4.61 +0.27 30 0 96 0
26FEB26 67.50 P 0.00 0.00 0.00 6.46 +0.08 25 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 8.96 +0.43 32 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.66 +0.63 44 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 13.96 +0.41 44 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 16.46 +0.34 49 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.96 +0.27 55 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.46 +0.19 59 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.41 +1.20 80 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.30 +0.58 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.39 +0.69 90 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.87 +0.60 94 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 33.99 +0.32 82 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 0.00 34 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 0.00 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.11 0.00 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.15 0.00 34 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.22 +0.01 34 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.30 +0.01 34 0 165 0
30MAR26 52.50 P 0.69 0.69 0.69 0.61 +0.01 34 1 145 0
30MAR26 55.00 P 1.11 1.15 1.11 1.13 +0.05 34 24 300 +24
30MAR26 57.50 P 1.86 1.86 1.86 1.88 +0.07 35 10 136 +10
30MAR26 60.00 P 0.00 0.00 0.00 2.86 +0.12 34 0 166 0
30MAR26 62.50 P 0.00 0.00 0.00 4.15 +0.18 34 0 232 0
30MAR26 65.00 P 0.00 0.00 0.00 5.72 +0.23 34 0 66 0
30MAR26 67.50 P 0.00 0.00 0.00 7.30 -0.07 31 0 35 0
30MAR26 70.00 P 0.00 0.00 0.00 9.26 -0.01 30 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 11.66 +0.32 34 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 13.98 +0.22 34 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.46 +0.21 38 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.96 +0.23 41 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.46 +0.19 45 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.41 +0.59 60 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.80 +1.08 61 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.39 +0.56 67 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.87 +0.60 70 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.99 +0.25 62 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.20 +0.01 34 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.27 +0.01 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.36 +0.03 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.46 +0.02 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.60 +0.04 35 0 171 0
29APR26 52.50 P 1.02 1.02 1.02 1.04 +0.06 35 2 44 +2
29APR26 55.00 P 0.00 0.00 0.00 1.67 +0.09 35 0 20 0
29APR26 57.50 P 2.30 2.30 2.30 2.50 +0.12 35 1 2 +1
29APR26 60.00 P 0.00 0.00 0.00 3.52 +0.14 34 0 156 0
29APR26 62.50 P 0.00 0.00 0.00 4.81 +0.19 34 0 300 0
29APR26 65.00 P 0.00 0.00 0.00 6.33 +0.24 34 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 8.34 +0.73 36 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 10.10 +0.22 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.20 +0.25 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.33 +0.57 35 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.86 +0.61 40 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.96 +0.10 36 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.46 +0.19 39 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.41 +0.59 51 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.80 +0.68 52 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.29 +0.02 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.37 +0.02 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.46 +0.02 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.57 +0.03 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.71 +0.05 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.88 +0.05 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.06 +0.07 35 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.27 +0.07 35 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.49 +0.08 35 0 33 0
29JUN26 52.50 P 0.00 0.00 0.00 2.13 +0.06 35 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 3.00 +0.15 35 0 43 0
29JUN26 57.50 P 0.00 0.00 0.00 3.98 +0.11 34 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 5.18 +0.21 34 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 6.56 +0.27 34 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 8.15 +0.32 34 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.67 +0.06 33 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.47 -0.28 32 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.37 -0.36 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.39 +0.07 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.07 +0.33 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.71 +0.66 40 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.55 +0.36 36 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.79 +0.09 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.15 +0.23 35 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.59 +0.30 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.88 +0.26 33 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 34.28 +0.54 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.18 +0.05 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.38 +0.06 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.59 +0.06 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.87 +0.08 37 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.15 +0.09 37 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.43 +0.09 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.73 +0.11 37 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.61 +0.13 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.65 +0.16 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.82 +0.20 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.12 +0.23 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.59 +0.27 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 10.18 +0.33 38 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.87 +0.32 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.71 +0.37 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.61 +0.40 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.63 +0.42 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.71 +0.55 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.86 +0.47 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.91 +0.35 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.12 +0.29 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.38 +0.57 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.54 +0.52 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.77 +0.45 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.12 +0.46 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.88 +0.05 36 0 511 0
30DEC26 46.00 P 0.00 0.00 0.00 2.14 +0.07 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.49 +0.08 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.77 +0.08 37 0 0 0
30DEC26 49.00 P 3.18 3.18 3.18 3.09 +0.10 37 5 31 +5
30DEC26 50.00 P 0.00 0.00 0.00 3.44 +0.10 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.37 +0.13 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.45 +0.14 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.67 +0.18 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.98 +0.20 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.46 +0.23 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 11.03 +0.29 37 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 12.71 +0.29 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.49 +0.34 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 16.35 +0.33 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.28 +0.36 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.31 +0.36 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.38 +0.38 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.55 +0.50 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.66 +0.44 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.83 +0.50 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.05 +0.47 40 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.29 +0.47 40 0 0 0
TOTAL PUT 262 9,536 +84
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$ 78.10
23JAN26 52.50 C 0.00 0.00 0.00 25.60 +0.25 0 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 23.10 +0.25 0 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 20.60 +0.25 0 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 18.10 +0.25 0 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 15.60 +0.24 0 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 13.10 +0.24 0 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 10.60 +0.24 0 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 8.10 +0.24 0 0 0 -1
23JAN26 72.50 C 4.91 4.91 4.91 5.60 +0.24 0 3 0 -7
23JAN26 75.00 C 2.50 3.00 2.40 3.10 +0.15 0 25 0 -79
23JAN26 77.50 C 1.20 1.20 0.18 0.60 -0.43 0 132 1 -68
23JAN26 80.00 C 0.33 0.33 0.01 0.00 -0.20 0 170 329 +19
23JAN26 82.50 C 0.02 0.02 0.02 0.00 -0.02 0 3 75 0
23JAN26 85.00 C 0.01 0.01 0.01 0.00 -0.01 0 7 181 0
23JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
23JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
23JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
23JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
23JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
23JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 32.12 +0.24 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 31.12 +0.24 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 30.12 +0.24 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 29.12 +0.24 0 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 28.12 +0.24 0 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 25.63 +0.25 106 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 23.13 +0.25 92 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 20.63 +0.25 78 0 16 0
29JAN26 60.00 C 18.15 18.15 18.15 18.15 +0.27 86 2 45 -2
29JAN26 62.50 C 0.00 0.00 0.00 15.63 +0.24 0 0 60 0
29JAN26 65.00 C 0.00 0.00 0.00 13.13 +0.24 0 0 60 0
29JAN26 67.50 C 10.39 10.39 10.39 10.64 +0.23 45 5 100 0
29JAN26 70.00 C 8.38 8.38 8.38 8.38 +0.39 63 2 232 -2
29JAN26 72.50 C 5.30 5.56 5.30 5.81 +0.25 43 4 246 0
29JAN26 75.00 C 3.30 3.48 2.93 3.60 -0.06 39 8 805 -5
29JAN26 77.50 C 2.29 2.29 1.59 2.04 -0.13 42 255 770 +170
29JAN26 80.00 C 1.28 1.31 0.74 0.98 -0.17 43 130 1,516 -1
29JAN26 82.50 C 0.47 0.54 0.38 0.41 -0.14 44 60 349 +4
29JAN26 85.00 C 0.28 0.28 0.18 0.14 -0.09 44 45 863 -10
29JAN26 87.50 C 0.11 0.14 0.10 0.04 -0.05 44 16 951 +2
29JAN26 90.00 C 0.07 0.07 0.05 0.01 -0.02 44 11 451 -10
29JAN26 92.50 C 0.04 0.04 0.02 0.01 0.00 51 2 141 0
29JAN26 95.00 C 0.02 0.02 0.02 0.01 0.00 58 2 183 +2
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 153 0
29JAN26 100.00 C 0.03 0.03 0.03 0.01 0.00 72 10 232 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 150 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 151 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 56 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 96 0 185 0
29JAN26 112.50 C 0.01 0.01 0.01 0.01 0.00 102 1 32 +1
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29JAN26 117.50 C 0.01 0.01 0.01 0.01 0.00 113 4 43 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 118 0 152 0
30JAN26 52.50 C 0.00 0.00 0.00 25.63 +0.25 83 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 23.13 +0.24 0 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 20.63 +0.24 0 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 18.15 +0.26 77 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 15.64 +0.25 58 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 13.14 +0.24 47 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 10.65 +0.22 44 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 8.38 +0.35 58 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 5.81 +0.18 40 0 0 0
30JAN26 75.00 C 3.20 3.70 3.00 3.73 -0.03 40 50 59 +14
30JAN26 77.50 C 2.32 2.32 1.78 2.21 -0.08 43 8 9 -2
30JAN26 80.00 C 1.00 1.27 1.00 1.18 -0.15 45 13 22 +8
30JAN26 82.50 C 0.50 0.65 0.50 0.52 -0.14 44 20 33 +6
30JAN26 85.00 C 0.30 0.33 0.24 0.20 -0.09 44 18 58 +2
30JAN26 87.50 C 0.00 0.00 0.00 0.07 -0.05 44 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 22 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 32.22 +0.24 0 0 20 0
26FEB26 47.00 C 0.00 0.00 0.00 31.31 +0.43 78 0 24 0
26FEB26 48.00 C 0.00 0.00 0.00 30.23 +0.24 0 0 1 0
26FEB26 49.00 C 0.00 0.00 0.00 29.20 +0.30 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.12 +0.24 0 0 112 0
26FEB26 52.50 C 0.00 0.00 0.00 25.68 +0.18 0 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 23.14 +0.12 0 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 20.70 +0.29 0 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 18.15 +0.01 0 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 15.80 +0.35 32 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 13.46 +0.33 37 0 54 0
26FEB26 67.50 C 0.00 0.00 0.00 11.21 +0.20 38 0 3 0
26FEB26 70.00 C 8.60 8.60 8.60 9.40 +0.31 43 1 74 0
26FEB26 72.50 C 7.68 7.68 7.50 7.51 +0.16 43 21 50 +20
26FEB26 75.00 C 5.55 5.55 5.55 5.97 +0.10 44 2 274 +2
26FEB26 77.50 C 4.20 4.87 4.20 4.79 +0.26 46 27 208 +22
26FEB26 80.00 C 3.75 3.83 3.40 3.71 +0.08 46 57 240 -12
26FEB26 82.50 C 2.61 2.98 2.60 2.81 +0.08 47 19 1,657 -1
26FEB26 85.00 C 2.30 2.40 2.05 2.06 +0.06 47 27 910 -1
26FEB26 87.50 C 1.75 1.77 1.65 1.48 +0.05 46 17 317 +17
26FEB26 90.00 C 1.59 1.59 1.30 1.04 +0.03 46 40 925 +24
26FEB26 92.50 C 1.19 1.19 1.19 0.72 +0.02 46 1 92 0
26FEB26 95.00 C 0.85 0.87 0.85 0.49 +0.02 46 4 201 +1
26FEB26 97.50 C 0.77 0.77 0.77 0.33 +0.01 46 3 26 +1
26FEB26 100.00 C 0.54 0.55 0.53 0.22 +0.01 46 5 87 +1
26FEB26 102.50 C 0.44 0.44 0.44 0.14 0.00 46 4 306 +3
30MAR26 20.00 C 0.00 0.00 0.00 58.14 +0.28 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 57.18 +0.30 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 56.16 +0.19 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 55.12 +0.15 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 54.12 +0.14 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 53.13 +0.18 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 52.13 +0.14 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 51.14 +0.15 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 50.15 +0.15 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 49.11 +0.10 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 48.14 +0.13 0 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 47.17 +0.15 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 46.15 +0.13 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 45.39 +0.36 95 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 44.22 +0.19 0 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 43.24 +0.29 0 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 42.34 +0.30 77 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 41.29 +0.24 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 40.24 +0.39 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 39.19 +0.31 0 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 38.20 +0.31 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 37.20 +0.19 0 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 36.28 +0.33 0 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 35.32 +0.41 0 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 34.22 +0.34 0 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 33.26 +0.36 0 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 32.31 +0.29 0 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 31.31 +0.27 0 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 30.36 +0.29 40 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 29.37 +0.35 40 0 59 0
30MAR26 50.00 C 28.55 28.55 28.55 28.55 +0.55 57 1 145 0
30MAR26 52.50 C 0.00 0.00 0.00 25.99 +0.38 47 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 23.62 +0.34 48 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 21.04 +0.30 39 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 18.70 +0.17 40 0 282 0
30MAR26 62.50 C 0.00 0.00 0.00 16.55 +0.24 42 0 71 0
30MAR26 65.00 C 13.80 13.80 13.80 14.39 +0.26 42 1 105 0
30MAR26 67.50 C 0.00 0.00 0.00 12.49 +0.21 43 0 450 0
30MAR26 70.00 C 0.00 0.00 0.00 10.84 +0.26 44 0 1,064 0
30MAR26 72.50 C 0.00 0.00 0.00 9.19 +0.16 44 0 214 0
30MAR26 75.00 C 0.00 0.00 0.00 7.80 +0.16 45 0 927 0
30MAR26 77.50 C 6.36 6.36 6.36 6.67 +0.27 46 1 567 0
30MAR26 80.00 C 5.80 5.80 5.80 5.75 +0.26 48 2 705 +2
30MAR26 82.50 C 4.66 4.94 4.54 4.77 +0.11 48 3 159 0
30MAR26 85.00 C 0.00 0.00 0.00 3.90 +0.09 48 0 767 0
30MAR26 87.50 C 3.39 3.75 3.39 3.17 +0.08 48 58 216 -25
30MAR26 90.00 C 2.90 3.26 2.90 2.56 +0.07 47 45 1,084 -3
30MAR26 92.50 C 2.84 2.84 2.82 2.05 +0.06 47 24 262 +20
30MAR26 95.00 C 2.48 2.48 2.47 1.63 +0.04 47 24 725 -4
30MAR26 97.50 C 2.16 2.16 2.16 1.29 +0.04 47 20 105 +20
30MAR26 100.00 C 1.88 1.88 1.88 1.02 +0.04 47 20 272 +20
30MAR26 102.50 C 0.00 0.00 0.00 0.80 +0.03 47 0 147 0
30MAR26 105.00 C 1.30 1.32 1.30 0.62 +0.02 47 4 533 +2
30MAR26 107.50 C 0.00 0.00 0.00 0.48 +0.02 47 0 61 0
30MAR26 110.00 C 0.00 0.00 0.00 0.37 +0.01 47 0 55 0
30MAR26 112.50 C 0.00 0.00 0.00 0.28 +0.01 47 0 28 0
30MAR26 115.00 C 0.00 0.00 0.00 0.22 +0.01 47 0 33 0
30MAR26 117.50 C 0.00 0.00 0.00 0.17 +0.01 47 0 25 0
30MAR26 120.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 93 0
30MAR26 122.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.07 0.00 47 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.06 0.00 48 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 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29APR26 50.00 C 0.00 0.00 0.00 28.67 +0.42 47 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.22 +0.26 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.87 +0.37 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.59 +0.30 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.39 +0.35 43 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.19 +0.14 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.25 +0.23 42 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 13.42 +0.15 43 0 6 0
29APR26 70.00 C 0.00 0.00 0.00 11.82 +0.15 44 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 10.46 +0.26 45 0 100 0
29APR26 75.00 C 0.00 0.00 0.00 9.07 +0.17 45 400 637 +400
29APR26 77.50 C 0.00 0.00 0.00 7.97 +0.24 46 0 30 0
29APR26 80.00 C 6.64 6.64 6.64 7.03 +0.21 47 1 51 +1
29APR26 82.50 C 0.00 0.00 0.00 6.06 +0.07 47 0 62 0
29APR26 85.00 C 5.20 5.28 5.08 5.16 +0.06 47 12 626 +5
29APR26 87.50 C 4.67 4.67 4.67 4.38 +0.06 47 2 187 0
29APR26 90.00 C 4.12 4.43 4.12 3.69 +0.04 47 11 109 0
29APR26 92.50 C 3.68 3.72 3.68 3.10 +0.03 47 3 28 0
29APR26 95.00 C 0.00 0.00 0.00 2.60 +0.03 47 0 364 0
29APR26 97.50 C 2.96 2.96 2.96 2.17 +0.03 47 3 8 +3
29APR26 100.00 C 0.00 0.00 0.00 1.80 +0.02 47 0 582 0
29APR26 102.50 C 0.00 0.00 0.00 1.49 +0.01 47 0 17 0
29APR26 105.00 C 0.00 0.00 0.00 1.23 +0.01 47 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 1.02 +0.01 47 0 75 0
29APR26 110.00 C 0.00 0.00 0.00 0.84 +0.01 47 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 0.68 0.00 46 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.56 0.00 46 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.46 +0.01 47 0 4 0
29APR26 120.00 C 1.18 1.18 1.18 0.37 0.00 46 2 14 +2
29APR26 122.50 C 0.00 0.00 0.00 0.30 0.00 46 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.25 0.00 47 0 28 0
29APR26 127.50 C 0.00 0.00 0.00 0.20 0.00 46 0 12 0
29APR26 130.00 C 0.00 0.00 0.00 0.16 0.00 46 0 1 0
29APR26 132.50 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.11 0.00 47 0 75 0
29APR26 137.50 C 0.00 0.00 0.00 0.09 0.00 47 0 6 0
29APR26 140.00 C 0.00 0.00 0.00 0.07 0.00 46 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 48.59 +0.42 68 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 47.64 +0.41 68 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 46.63 +0.30 65 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 45.65 +0.41 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 44.71 +0.34 64 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 43.71 +0.43 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 42.73 +0.38 60 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 41.75 +0.40 58 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 40.77 +0.38 57 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 39.80 +0.39 56 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 38.83 +0.38 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 37.86 +0.40 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 36.92 +0.40 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 35.94 +0.38 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 34.98 +0.40 51 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 34.02 +0.41 50 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 33.10 +0.45 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.11 +0.28 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.20 +0.36 48 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 30.28 +0.41 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.33 +0.35 47 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 27.05 +0.38 46 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 24.79 +0.36 44 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 22.62 +0.23 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.60 +0.20 43 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 19.05 +0.46 46 0 105 0
29JUN26 65.00 C 0.00 0.00 0.00 17.01 +0.13 44 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 15.44 +0.12 45 0 194 0
29JUN26 70.00 C 0.00 0.00 0.00 13.98 +0.12 45 0 371 0
29JUN26 72.50 C 0.00 0.00 0.00 12.62 +0.10 46 0 357 0
29JUN26 75.00 C 0.00 0.00 0.00 11.39 +0.08 46 0 138 0
29JUN26 77.50 C 0.00 0.00 0.00 10.35 +0.17 47 0 233 0
29JUN26 80.00 C 9.10 9.10 9.10 9.42 +0.14 48 1 438 0
29JUN26 82.50 C 0.00 0.00 0.00 8.66 +0.15 49 0 79 0
29JUN26 85.00 C 0.00 0.00 0.00 7.74 +0.05 49 0 201 0
29JUN26 87.50 C 0.00 0.00 0.00 6.90 +0.04 49 0 188 0
29JUN26 90.00 C 6.58 6.58 6.58 6.13 +0.03 49 11 385 +11
29JUN26 92.50 C 5.88 6.23 5.88 5.44 +0.02 49 22 270 +7
29JUN26 95.00 C 5.48 5.48 5.48 4.83 +0.03 48 2 163 0
29JUN26 97.50 C 0.00 0.00 0.00 4.27 +0.02 48 0 47 0
29JUN26 100.00 C 0.00 0.00 0.00 3.78 +0.02 48 0 112 0
29JUN26 102.50 C 0.00 0.00 0.00 3.33 +0.01 48 0 76 0
29JUN26 105.00 C 0.00 0.00 0.00 2.94 +0.01 48 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 2.59 0.00 48 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 2.28 0.00 48 0 21 0
29JUN26 112.50 C 0.00 0.00 0.00 2.01 0.00 48 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 1.76 0.00 48 0 11 0
29JUN26 117.50 C 0.00 0.00 0.00 1.55 0.00 48 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 1.36 0.00 48 0 24 0
29JUN26 122.50 C 0.00 0.00 0.00 1.19 -0.01 48 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 1.04 -0.01 48 0 92 0
29JUN26 127.50 C 2.05 2.05 2.05 0.92 0.00 48 1 30 -1
29JUN26 130.00 C 0.00 0.00 0.00 0.80 -0.01 48 0 18 0
29JUN26 132.50 C 0.00 0.00 0.00 0.70 -0.01 48 0 26 0
29JUN26 135.00 C 0.00 0.00 0.00 0.62 0.00 48 0 20 0
29JUN26 137.50 C 0.00 0.00 0.00 0.54 0.00 48 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.47 -0.01 48 0 13 0
29SEP26 40.00 C 0.00 0.00 0.00 39.55 +0.38 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.61 +0.39 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.67 +0.36 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.74 +0.56 51 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 35.81 +0.42 50 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 34.90 +0.44 50 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 33.99 +0.40 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.08 +0.30 48 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 32.24 +0.43 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.32 +0.41 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.45 +0.37 47 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 28.37 +0.42 46 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 26.27 +0.31 45 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 24.38 +0.30 45 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 22.60 +0.33 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 20.98 +0.38 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.39 +0.31 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 17.94 +0.26 46 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 16.58 +0.28 46 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 15.36 +0.19 47 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 14.26 +0.19 47 0 36 0
29SEP26 77.50 C 0.00 0.00 0.00 13.24 +0.17 48 0 41 0
29SEP26 80.00 C 0.00 0.00 0.00 12.39 +0.59 48 0 314 0
29SEP26 82.50 C 0.00 0.00 0.00 11.56 +0.35 49 0 23 0
29SEP26 85.00 C 0.00 0.00 0.00 10.63 +0.36 49 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 9.76 +0.35 49 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 8.95 +0.34 49 0 45 0
29SEP26 92.50 C 0.00 0.00 0.00 8.21 +0.33 49 0 46 0
29SEP26 95.00 C 0.00 0.00 0.00 7.52 +0.32 49 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 6.89 +0.31 49 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 6.31 +0.30 49 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 5.77 +0.29 49 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 5.28 +0.28 48 0 3 0
29SEP26 107.50 C 0.00 0.00 0.00 4.83 +0.26 48 0 7 0
29SEP26 110.00 C 5.93 5.93 5.93 4.42 +0.26 48 2 53 0
29SEP26 112.50 C 0.00 0.00 0.00 4.04 +0.24 48 0 8 0
29SEP26 115.00 C 0.00 0.00 0.00 3.69 +0.23 48 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 3.37 +0.22 48 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 3.08 +0.21 48 0 51 0
30DEC26 40.00 C 0.00 0.00 0.00 40.22 +0.36 52 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 39.31 +0.43 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 38.41 +0.35 50 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 37.56 +0.41 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 36.68 +0.44 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 35.76 +0.34 48 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 34.90 +0.34 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 34.05 +0.38 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.21 +0.33 47 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 32.44 +0.42 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.62 +0.36 47 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 29.62 +0.36 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.80 +0.40 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.04 +0.37 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.38 +0.38 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.88 +0.40 46 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 21.42 +0.36 46 0 121 0
30DEC26 67.50 C 0.00 0.00 0.00 20.08 +0.26 47 0 1 0
30DEC26 70.00 C 0.00 0.00 0.00 18.82 +0.32 47 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 17.67 +0.32 47 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 16.59 +0.26 48 0 8 0
30DEC26 77.50 C 0.00 0.00 0.00 15.60 +0.22 48 0 34 0
30DEC26 80.00 C 0.00 0.00 0.00 14.74 +0.25 49 0 9 0
30DEC26 82.50 C 0.00 0.00 0.00 13.83 +0.23 49 0 0 0
30DEC26 85.00 C 12.40 12.40 12.40 12.40 -0.53 47 1 62 +1
30DEC26 87.50 C 0.00 0.00 0.00 12.14 +0.08 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.32 +0.07 49 0 22 0
30DEC26 92.50 C 0.00 0.00 0.00 10.56 +0.07 49 0 41 0
30DEC26 95.00 C 0.00 0.00 0.00 9.84 +0.06 49 0 47 0
30DEC26 97.50 C 0.00 0.00 0.00 9.17 +0.05 49 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 8.55 +0.05 49 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 7.97 +0.05 49 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 7.42 +0.04 49 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 6.92 +0.04 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.45 +0.04 48 0 7 0
30DEC26 112.50 C 0.00 0.00 0.00 6.01 +0.04 48 0 0 0
30DEC26 115.00 C 7.33 7.33 7.33 5.60 +0.03 48 2 6 +2
30DEC26 117.50 C 0.00 0.00 0.00 5.22 +0.03 48 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 4.86 +0.02 48 0 28 0
TOTAL CALL 1,913 34,723 +581
23JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
23JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
23JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
23JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
23JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
23JAN26 72.50 P 0.01 0.02 0.01 0.00 -0.01 0 26 136 -16
23JAN26 75.00 P 0.05 0.12 0.01 0.00 -0.10 0 55 144 -9
23JAN26 77.50 P 0.45 0.95 0.01 0.00 -0.73 0 232 141 +41
23JAN26 80.00 P 0.00 0.00 0.00 1.90 -0.51 0 0 0 -33
23JAN26 82.50 P 0.00 0.00 0.00 4.40 -0.40 0 0 0 -4
23JAN26 85.00 P 0.00 0.00 0.00 6.90 -0.43 0 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 9.40 -0.48 0 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 11.90 -0.43 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 14.40 -0.43 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 16.90 -0.43 0 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 19.40 -0.42 0 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 21.90 -0.42 0 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 24.40 -0.42 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 150 0 16 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 144 0 18 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 139 0 115 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 133 0 92 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 101 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 151 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 193 0
29JAN26 57.50 P 0.01 0.01 0.01 0.01 0.00 91 2 197 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 578 0
29JAN26 62.50 P 0.01 0.01 0.01 0.01 0.00 68 1 798 0
29JAN26 65.00 P 0.04 0.04 0.04 0.01 0.00 57 5 925 0
29JAN26 67.50 P 0.04 0.04 0.04 0.01 -0.02 46 1 820 0
29JAN26 70.00 P 0.12 0.12 0.08 0.04 -0.07 43 20 2,303 -3
29JAN26 72.50 P 0.28 0.33 0.19 0.18 -0.17 43 36 408 -7
29JAN26 75.00 P 0.77 0.95 0.53 0.59 -0.29 43 139 1,054 +25
29JAN26 77.50 P 1.70 2.10 1.41 1.47 -0.43 44 145 419 0
29JAN26 80.00 P 0.00 0.00 0.00 2.94 -0.45 46 0 324 0
29JAN26 82.50 P 5.00 5.00 5.00 4.90 -0.42 48 2 41 0
29JAN26 85.00 P 0.00 0.00 0.00 7.21 -0.35 55 0 607 0
29JAN26 87.50 P 0.00 0.00 0.00 9.70 -0.29 68 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 12.06 -0.31 70 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 14.42 -0.52 61 0 9 0
29JAN26 95.00 P 0.00 0.00 0.00 16.90 -0.53 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 19.50 -0.43 92 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 22.21 -0.17 122 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 24.52 -0.41 112 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 27.04 -0.54 123 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 29.61 -0.33 139 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 32.21 -0.12 157 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 34.59 -0.35 152 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.03 -0.55 152 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 39.53 -0.39 159 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 41.90 -0.55 0 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30JAN26 67.50 P 0.04 0.04 0.04 0.02 -0.02 47 1 3 +1
30JAN26 70.00 P 0.00 0.00 0.00 0.07 -0.07 44 0 35 0
30JAN26 72.50 P 0.42 0.42 0.24 0.25 -0.17 44 24 102 +5
30JAN26 75.00 P 1.00 1.09 0.72 0.69 -0.31 43 12 58 +11
30JAN26 77.50 P 2.05 2.25 1.59 1.63 -0.39 44 43 64 +41
30JAN26 80.00 P 0.00 0.00 0.00 3.09 -0.41 46 0 0 0
30JAN26 82.50 P 0.00 0.00 0.00 5.02 -0.38 49 0 1 0
30JAN26 85.00 P 0.00 0.00 0.00 7.27 -0.34 54 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 9.72 -0.30 64 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 12.19 -0.34 73 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 14.66 -0.28 82 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 17.12 -0.42 89 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 19.58 -0.36 94 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 22.21 -0.17 113 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 24.57 -0.44 110 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 29 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 135 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 78 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 0.00 46 0 76 0
26FEB26 57.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 259 0
26FEB26 60.00 P 0.13 0.13 0.13 0.11 -0.01 46 40 851 +20
26FEB26 62.50 P 0.21 0.22 0.20 0.22 -0.02 45 7 290 +4
26FEB26 65.00 P 0.38 0.40 0.38 0.43 -0.02 45 2 487 +1
26FEB26 67.50 P 0.67 0.70 0.64 0.75 -0.03 45 63 531 +10
26FEB26 70.00 P 1.29 1.29 1.09 1.23 -0.06 45 37 1,006 +2
26FEB26 72.50 P 2.05 2.05 1.78 1.90 -0.08 45 19 226 0
26FEB26 75.00 P 2.95 2.98 2.74 2.78 -0.22 45 17 504 +7
26FEB26 77.50 P 4.05 4.05 3.92 4.00 -0.24 46 15 169 +14
26FEB26 80.00 P 5.58 5.58 5.58 5.51 -0.15 47 7 114 +7
26FEB26 82.50 P 7.22 7.22 7.22 7.13 -0.17 48 2 4 +2
26FEB26 85.00 P 8.98 8.98 8.92 8.92 -0.23 48 3 3 +3
26FEB26 87.50 P 0.00 0.00 0.00 10.95 -0.22 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 13.10 -0.22 51 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 15.37 -0.23 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 17.73 -0.23 57 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.04 -0.36 58 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 22.54 -0.35 63 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.85 -0.49 63 0 12 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 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 85 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 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 67 0 56 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 177 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 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 51 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 345 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 683 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 0.00 47 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 0.00 47 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.06 0.00 48 0 629 0
30MAR26 52.50 P 0.13 0.13 0.13 0.11 -0.01 47 1 188 0
30MAR26 55.00 P 0.00 0.00 0.00 0.21 0.00 47 0 774 0
30MAR26 57.50 P 0.00 0.00 0.00 0.34 -0.02 46 0 430 0
30MAR26 60.00 P 0.47 0.47 0.47 0.56 -0.02 46 2 599 0
30MAR26 62.50 P 0.80 0.80 0.73 0.88 -0.02 46 4 1,123 +1
30MAR26 65.00 P 1.12 1.12 1.10 1.30 -0.04 46 3 1,597 0
30MAR26 67.50 P 1.66 1.71 1.66 1.86 -0.05 46 3 377 +3
30MAR26 70.00 P 2.54 2.56 2.38 2.56 -0.06 46 64 1,687 +44
30MAR26 72.50 P 3.53 3.53 3.37 3.40 -0.08 46 16 270 0
30MAR26 75.00 P 4.70 4.70 4.70 4.46 -0.22 46 1 119 0
30MAR26 77.50 P 0.00 0.00 0.00 5.82 -0.22 47 0 103 0
30MAR26 80.00 P 7.50 7.50 7.50 7.34 -0.13 48 1 111 -1
30MAR26 82.50 P 0.00 0.00 0.00 8.91 -0.15 49 0 164 0
30MAR26 85.00 P 11.29 11.29 11.29 10.60 -0.17 49 4 118 +4
30MAR26 87.50 P 0.00 0.00 0.00 12.45 -0.17 50 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 14.43 -0.18 51 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 16.49 -0.20 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 18.65 -0.21 52 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.91 -0.21 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.21 -0.23 56 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 25.59 -0.23 58 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.01 -0.24 60 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.41 -0.27 62 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 32.64 -0.52 61 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.04 -0.34 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.43 -0.34 63 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.85 -0.31 64 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.33 -0.25 66 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.77 -0.19 67 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.13 -0.35 65 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 49.73 -0.34 70 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 52.19 -0.33 71 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 54.70 -0.27 74 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 57.07 -0.26 72 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 59.50 -0.32 71 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 62.01 -0.42 73 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 71 0
29APR26 52.50 P 0.00 0.00 0.00 0.28 -0.01 46 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.45 -0.02 46 0 83 0
29APR26 57.50 P 0.00 0.00 0.00 0.69 -0.03 46 0 147 0
29APR26 60.00 P 0.00 0.00 0.00 1.02 -0.05 46 0 215 0
29APR26 62.50 P 0.00 0.00 0.00 1.45 -0.06 46 0 126 0
29APR26 65.00 P 1.70 1.75 1.70 1.99 -0.07 46 5 192 +2
29APR26 67.50 P 2.37 2.37 2.31 2.64 -0.09 45 32 230 +1
29APR26 70.00 P 3.41 3.41 3.17 3.46 -0.09 45 17 379 +2
29APR26 72.50 P 4.18 4.18 4.18 4.39 -0.12 45 1 347 +1
29APR26 75.00 P 5.76 5.76 5.53 5.46 -0.23 45 801 1,085 +736
29APR26 77.50 P 0.00 0.00 0.00 6.88 -0.28 46 0 79 0
29APR26 80.00 P 8.80 8.80 8.80 8.41 -0.24 47 1 66 0
29APR26 82.50 P 0.00 0.00 0.00 10.01 -0.19 48 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 11.69 -0.18 48 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 13.48 -0.21 49 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 15.35 -0.21 49 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.36 -0.22 50 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 19.42 -0.23 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.59 -0.23 52 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.80 -0.24 52 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 26.09 -0.24 54 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 28.42 -0.24 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 30.80 -0.25 57 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 33.22 -0.17 59 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 35.59 -0.19 60 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 37.96 -0.30 61 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 40.32 -0.16 61 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 42.62 -0.43 61 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 44.95 -0.50 61 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 47.52 -0.34 64 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 49.78 -0.53 61 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 52.26 -0.49 63 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 54.78 -0.33 65 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 57.20 -0.41 65 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 59.72 -0.39 68 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 62.20 -0.23 69 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 48 0
29JUN26 35.00 P 0.06 0.06 0.06 0.02 -0.01 47 16 37 +16
29JUN26 36.00 P 0.07 0.07 0.07 0.04 0.00 49 4 116 +4
29JUN26 37.00 P 0.00 0.00 0.00 0.05 0.00 48 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 87 0
29JUN26 39.00 P 0.00 0.00 0.00 0.08 0.00 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 -0.02 48 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.23 -0.01 48 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.28 0.00 48 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.32 -0.02 47 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.38 -0.02 47 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.45 -0.03 47 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.53 -0.03 47 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 0.61 -0.04 47 0 668 0
29JUN26 52.50 P 0.00 0.00 0.00 0.89 -0.04 47 0 300 0
29JUN26 55.00 P 0.00 0.00 0.00 1.25 -0.05 47 0 244 0
29JUN26 57.50 P 1.32 1.32 1.28 1.67 -0.07 47 2 201 0
29JUN26 60.00 P 1.69 1.69 1.69 2.19 -0.07 47 10 279 +10
29JUN26 62.50 P 0.00 0.00 0.00 2.83 -0.09 47 0 292 0
29JUN26 65.00 P 3.00 3.01 3.00 3.54 -0.10 47 3 262 0
29JUN26 67.50 P 0.00 0.00 0.00 4.38 -0.11 47 0 503 0
29JUN26 70.00 P 4.90 4.90 4.90 5.32 -0.13 47 1 1,470 +1
29JUN26 72.50 P 0.00 0.00 0.00 6.36 -0.13 47 0 878 0
29JUN26 75.00 P 0.00 0.00 0.00 7.52 -0.15 47 0 928 0
29JUN26 77.50 P 0.00 0.00 0.00 8.87 -0.23 47 0 219 0
29JUN26 80.00 P 0.00 0.00 0.00 10.44 -0.25 48 0 697 0
29JUN26 82.50 P 0.00 0.00 0.00 12.13 -0.27 49 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 13.90 -0.21 50 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 15.62 -0.20 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.42 -0.23 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 19.31 -0.22 51 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 21.24 -0.24 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 23.29 -0.24 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.35 -0.23 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 27.50 -0.25 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.70 -0.24 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.92 -0.25 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.22 -0.25 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.53 -0.25 56 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 38.88 -0.25 57 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 41.27 -0.26 58 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 43.68 -0.26 59 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 45.95 -0.37 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.29 -0.40 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.65 -0.43 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.06 -0.37 61 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 55.44 -0.38 62 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 57.80 -0.43 62 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 60.37 -0.25 64 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 62.63 -0.40 63 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.39 +0.03 48 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 0.45 +0.03 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.50 +0.01 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.58 +0.02 47 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.67 +0.04 47 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.77 +0.05 48 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 0.88 +0.04 47 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.00 +0.05 47 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.12 +0.05 47 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.27 +0.06 47 0 54 0
29SEP26 50.00 P 1.13 1.13 1.13 1.44 +0.07 47 8 197 0
29SEP26 52.50 P 0.00 0.00 0.00 1.85 +0.07 47 0 179 0
29SEP26 55.00 P 0.00 0.00 0.00 2.39 +0.08 47 0 229 0
29SEP26 57.50 P 0.00 0.00 0.00 2.99 +0.10 47 0 191 0
29SEP26 60.00 P 3.10 3.10 3.10 3.68 +0.09 47 1 167 0
29SEP26 62.50 P 0.00 0.00 0.00 4.46 +0.11 47 0 581 0
29SEP26 65.00 P 0.00 0.00 0.00 5.33 +0.11 47 0 141 0
29SEP26 67.50 P 0.00 0.00 0.00 6.28 +0.12 47 0 23 0
29SEP26 70.00 P 7.08 7.08 7.08 7.33 +0.11 47 2 55 0
29SEP26 72.50 P 0.00 0.00 0.00 8.43 +0.04 47 0 38 0
29SEP26 75.00 P 0.00 0.00 0.00 9.68 -0.11 47 0 107 0
29SEP26 77.50 P 11.13 11.13 11.13 10.98 -0.27 47 1 15 0
29SEP26 80.00 P 0.00 0.00 0.00 12.52 -0.31 47 0 43 0
29SEP26 82.50 P 0.00 0.00 0.00 14.21 -0.26 48 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 15.93 -0.19 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 17.78 -0.06 49 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 19.67 +0.09 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 21.47 +0.06 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 23.38 +0.06 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 25.29 +0.06 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.27 +0.03 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 29.33 +0.02 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.41 +0.02 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.50 -0.02 52 0 4 0
29SEP26 110.00 P 0.00 0.00 0.00 35.70 -0.02 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 37.91 -0.03 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.13 -0.04 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.41 -0.07 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.73 -0.07 55 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.73 -0.02 47 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.83 -0.03 47 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 0.96 -0.02 47 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.08 -0.03 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.21 -0.02 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.35 -0.04 47 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 1.52 -0.04 47 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 1.69 -0.03 47 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 1.86 -0.03 47 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.03 -0.05 47 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.25 -0.05 47 0 8 0
30DEC26 52.50 P 2.24 2.24 2.24 2.81 -0.05 47 2 9 -1
30DEC26 55.00 P 0.00 0.00 0.00 3.45 -0.07 47 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 4.17 -0.06 47 0 11 0
30DEC26 60.00 P 4.28 4.28 4.28 4.95 -0.09 47 4 44 +4
30DEC26 62.50 P 0.00 0.00 0.00 5.84 -0.09 47 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 6.76 -0.10 47 0 24 0
30DEC26 67.50 P 0.00 0.00 0.00 7.83 -0.11 47 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 8.91 -0.11 47 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 10.10 -0.13 47 0 7 0
30DEC26 75.00 P 0.00 0.00 0.00 11.37 -0.13 47 0 26 0
30DEC26 77.50 P 12.80 12.80 12.80 12.66 -0.38 46 1 5 0
30DEC26 80.00 P 0.00 0.00 0.00 14.25 -0.29 47 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 15.92 -0.27 47 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 17.59 -0.36 48 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 19.40 -0.24 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.31 -0.24 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.20 -0.24 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.08 -0.20 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.01 -0.19 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.94 -0.20 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.88 -0.20 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.92 -0.21 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.00 -0.22 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.10 -0.21 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.20 -0.22 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.38 -0.23 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.60 -0.23 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.83 -0.23 54 0 0 0
TOTAL PUT 1,967 41,132 +949
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$ 63.95
29JAN26 46.00 C 0.00 0.00 0.00 17.97 +0.09 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.17 +0.29 143 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.43 +0.55 163 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.97 +0.03 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.10 +0.22 109 0 500 0
29JAN26 52.50 C 0.00 0.00 0.00 11.48 +0.10 57 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.98 +0.10 43 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.49 +0.08 37 0 1 0
29JAN26 60.00 C 3.50 3.92 3.50 3.99 +0.04 23 6 110 0
29JAN26 62.50 C 1.85 1.85 1.85 2.00 -0.07 34 5 169 -5
29JAN26 65.00 C 0.82 0.82 0.63 0.74 -0.12 35 38 1,027 +2
29JAN26 67.50 C 0.18 0.22 0.18 0.19 -0.08 36 36 350 +17
29JAN26 70.00 C 0.07 0.07 0.03 0.03 -0.03 35 20 471 +1
29JAN26 72.50 C 0.03 0.03 0.03 0.01 0.00 40 7 1,293 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 483 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 320 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 563 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 149 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 156 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 112 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 118 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 124 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 130 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 136 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.08 -0.22 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.32 +0.33 63 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.43 +0.10 64 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.55 +0.61 65 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.54 +0.08 61 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 11.68 +0.14 36 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.35 -0.05 36 0 4 0
26FEB26 57.50 C 0.00 0.00 0.00 7.19 +0.04 36 0 0 0
26FEB26 60.00 C 5.03 5.03 5.03 5.20 -0.06 35 1 74 0
26FEB26 62.50 C 3.40 3.46 3.40 3.62 -0.06 35 31 183 0
26FEB26 65.00 C 2.21 2.24 2.21 2.37 -0.12 35 115 423 0
26FEB26 67.50 C 1.40 1.60 1.39 1.52 -0.10 36 94 334 +38
26FEB26 70.00 C 1.10 1.10 0.88 0.92 -0.11 36 88 589 +31
26FEB26 72.50 C 0.00 0.00 0.00 0.53 -0.09 36 0 378 0
26FEB26 75.00 C 0.00 0.00 0.00 0.28 -0.07 36 0 696 0
26FEB26 77.50 C 0.00 0.00 0.00 0.15 -0.04 36 0 170 0
26FEB26 80.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 117 0
26FEB26 82.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 119 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 52 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 20.96 -0.03 0 0 3 0
30MAR26 44.00 C 0.00 0.00 0.00 20.26 +0.31 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.27 +0.19 42 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.31 +0.01 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.35 +0.36 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.90 +0.56 56 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.55 +0.13 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.55 -0.02 41 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 12.68 +0.42 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.17 -0.53 39 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 8.65 +0.20 43 0 0 0
30MAR26 60.00 C 6.86 6.86 6.86 6.76 -0.10 41 3 253 0
30MAR26 62.50 C 0.00 0.00 0.00 5.36 -0.11 41 0 494 0
30MAR26 65.00 C 4.07 4.21 4.07 4.21 -0.09 41 18 490 +1
30MAR26 67.50 C 3.27 3.28 3.27 3.23 -0.13 41 14 658 0
30MAR26 70.00 C 2.43 2.43 2.43 2.48 -0.13 42 4 1,676 +4
30MAR26 72.50 C 0.00 0.00 0.00 1.86 -0.13 42 0 225 0
30MAR26 75.00 C 1.43 1.50 1.43 1.36 -0.12 42 7 939 +6
30MAR26 77.50 C 1.10 1.10 1.10 0.98 -0.10 42 15 63 +15
30MAR26 80.00 C 0.87 0.87 0.87 0.70 -0.08 42 15 390 0
30MAR26 82.50 C 0.00 0.00 0.00 0.49 -0.07 42 0 251 0
30MAR26 85.00 C 0.00 0.00 0.00 0.34 -0.06 42 0 146 0
30MAR26 87.50 C 0.00 0.00 0.00 0.23 -0.05 42 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 186 0
30MAR26 92.50 C 0.00 0.00 0.00 0.11 -0.03 42 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.03 0.00 43 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.02 0.00 43 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 49 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 18.64 +0.34 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.35 -0.26 28 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.90 +0.18 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.79 -0.01 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.56 -0.88 31 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.68 -0.13 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.70 -0.28 37 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 9.01 -0.04 38 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 7.64 -0.10 40 0 28 0
29APR26 62.50 C 0.00 0.00 0.00 6.30 -0.11 41 0 108 0
29APR26 65.00 C 5.07 5.16 5.07 5.15 -0.11 41 69 277 +69
29APR26 67.50 C 0.00 0.00 0.00 4.19 -0.13 41 0 123 0
29APR26 70.00 C 0.00 0.00 0.00 3.40 -0.11 42 0 116 0
29APR26 72.50 C 0.00 0.00 0.00 2.69 -0.10 42 0 210 0
29APR26 75.00 C 0.00 0.00 0.00 2.10 -0.10 41 0 49 0
29APR26 77.50 C 0.00 0.00 0.00 1.63 -0.09 41 0 19 0
29APR26 80.00 C 0.00 0.00 0.00 1.25 -0.08 41 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.96 -0.07 41 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.73 -0.06 41 0 182 0
29APR26 87.50 C 0.00 0.00 0.00 0.55 -0.05 41 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.41 -0.04 41 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.69 -0.17 35 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.90 -0.01 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.88 -0.12 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.95 -0.46 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.19 -0.34 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.32 -0.31 36 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.56 +0.06 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.84 -0.39 39 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 10.67 +0.09 42 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 8.96 -0.11 41 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 7.71 -0.12 41 0 70 0
29JUN26 65.00 C 0.00 0.00 0.00 6.63 -0.09 41 0 34 0
29JUN26 67.50 C 0.00 0.00 0.00 5.65 -0.16 41 0 50 0
29JUN26 70.00 C 0.00 0.00 0.00 4.88 -0.13 42 0 2,063 0
29JUN26 72.50 C 0.00 0.00 0.00 4.14 -0.11 42 0 203 0
29JUN26 75.00 C 0.00 0.00 0.00 3.45 -0.10 42 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 2.89 -0.11 42 0 40 0
29JUN26 80.00 C 0.00 0.00 0.00 2.40 -0.10 42 0 615 0
29JUN26 82.50 C 0.00 0.00 0.00 1.99 -0.10 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 1.65 -0.08 42 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 1.35 -0.09 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 1.12 -0.07 42 0 65 0
29JUN26 92.50 C 0.00 0.00 0.00 0.91 -0.07 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.73 -0.08 41 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.59 -0.07 41 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.48 -0.06 41 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.39 -0.06 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.32 -0.03 41 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.26 -0.03 41 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.21 -0.03 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.18 -0.02 42 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 20.54 +0.82 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.24 +0.43 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.21 +0.15 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.20 +0.83 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.28 +0.07 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.15 -0.28 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.72 +0.18 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.31 -0.17 42 0 0 0
29SEP26 60.00 C 11.23 11.23 11.23 11.11 -0.06 43 15 15 +15
29SEP26 62.50 C 0.00 0.00 0.00 9.97 -0.05 43 0 1 0
29SEP26 65.00 C 8.82 8.82 8.82 8.88 -0.10 43 15 40 +15
29SEP26 67.50 C 0.00 0.00 0.00 7.95 -0.10 43 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 7.13 -0.07 44 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 6.35 -0.13 44 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 5.63 -0.14 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.96 -0.14 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 4.38 -0.13 44 0 66 0
29SEP26 82.50 C 0.00 0.00 0.00 3.86 -0.13 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 3.38 -0.12 43 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 2.99 -0.12 43 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 2.61 -0.12 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 2.30 -0.10 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.02 -0.11 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 1.75 -0.10 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.55 -0.09 43 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 1.32 -0.13 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.14 -0.11 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.01 -0.07 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.89 -0.09 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.76 -0.07 43 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 21.25 +0.01 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.58 +0.19 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.89 -0.31 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.19 +0.01 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.95 +0.46 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.87 +0.20 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.57 +0.42 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.14 0.00 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.82 -0.05 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.70 -0.07 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.77 -0.03 44 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 9.75 -0.12 44 0 135 0
30DEC26 70.00 C 0.00 0.00 0.00 8.91 -0.08 44 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 8.20 -0.04 44 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 7.46 -0.06 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 6.81 -0.06 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 6.16 -0.06 44 0 42 0
30DEC26 82.50 C 0.00 0.00 0.00 5.56 -0.06 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.06 -0.06 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.57 -0.06 44 0 0 0
30DEC26 90.00 C 4.60 4.60 4.60 4.12 -0.06 44 15 31 +15
TOTAL CALL 631 25,032 +224
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 143 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 232 0
29JAN26 57.50 P 0.05 0.05 0.05 0.02 -0.01 39 2 255 -2
29JAN26 60.00 P 0.25 0.25 0.25 0.12 -0.07 37 2 576 0
29JAN26 62.50 P 0.95 0.95 0.60 0.60 -0.17 36 16 1,117 -2
29JAN26 65.00 P 1.70 1.70 1.70 1.83 -0.22 37 2 1,250 -2
29JAN26 67.50 P 4.50 4.50 4.50 3.83 -0.17 42 1 601 -1
29JAN26 70.00 P 6.19 6.19 6.19 6.18 -0.19 49 1 709 0
29JAN26 72.50 P 0.00 0.00 0.00 8.55 -0.36 0 0 119 0
29JAN26 75.00 P 0.00 0.00 0.00 11.05 -0.23 0 0 327 0
29JAN26 77.50 P 13.90 13.90 13.90 13.55 -0.51 0 1 0 -65
29JAN26 80.00 P 16.24 16.24 16.24 16.36 -0.05 118 1 45 0
29JAN26 82.50 P 0.00 0.00 0.00 18.96 +0.27 138 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 21.68 +0.31 165 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 23.76 -0.44 142 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 26.05 -0.32 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 29.23 +0.30 204 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 31.05 -0.27 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 33.55 -0.26 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 36.40 +0.10 204 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 38.97 +0.07 220 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 41.42 +0.11 224 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 43.55 -0.26 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 46.06 -0.30 164 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 48.55 -0.10 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 48 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 118 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 126 0
26FEB26 50.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 197 0
26FEB26 52.50 P 0.00 0.00 0.00 0.09 -0.05 36 0 174 0
26FEB26 55.00 P 0.43 0.43 0.37 0.26 -0.08 36 21 451 -7
26FEB26 57.50 P 0.83 0.85 0.67 0.60 -0.13 36 19 472 0
26FEB26 60.00 P 1.47 1.47 1.19 1.20 -0.18 36 147 971 +16
26FEB26 62.50 P 2.35 2.35 2.35 2.12 -0.23 37 15 901 0
26FEB26 65.00 P 3.85 3.85 3.53 3.39 -0.26 37 31 494 +1
26FEB26 67.50 P 0.00 0.00 0.00 5.03 -0.28 37 0 644 0
26FEB26 70.00 P 0.00 0.00 0.00 7.01 -0.22 39 0 235 0
26FEB26 72.50 P 0.00 0.00 0.00 9.19 +0.28 42 0 83 0
26FEB26 75.00 P 0.00 0.00 0.00 11.33 -0.03 40 0 36 0
26FEB26 77.50 P 0.00 0.00 0.00 13.83 -0.25 46 0 23 0
26FEB26 80.00 P 0.00 0.00 0.00 16.53 +0.12 57 0 29 0
26FEB26 82.50 P 0.00 0.00 0.00 19.08 +0.17 64 0 15 0
26FEB26 85.00 P 0.00 0.00 0.00 21.68 -0.10 72 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.89 -0.31 69 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 26.05 -0.32 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.23 +0.30 89 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.32 0.00 79 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 34.00 +0.16 90 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 36.63 +0.33 99 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 172 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 16 0
30MAR26 46.00 P 0.00 0.00 0.00 0.12 -0.03 42 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.16 -0.04 42 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.21 -0.06 42 0 27 0
30MAR26 49.00 P 0.00 0.00 0.00 0.29 -0.05 42 0 56 0
30MAR26 50.00 P 0.55 0.55 0.55 0.37 -0.08 42 8 193 0
30MAR26 52.50 P 0.78 0.78 0.78 0.68 -0.10 42 5 258 +5
30MAR26 55.00 P 1.22 1.22 1.22 1.15 -0.12 42 1 234 -1
30MAR26 57.50 P 1.83 1.83 1.83 1.77 -0.20 42 4 257 +4
30MAR26 60.00 P 2.88 2.88 2.65 2.60 -0.21 41 7 877 -3
30MAR26 62.50 P 3.93 3.93 3.66 3.67 -0.24 41 18 1,118 0
30MAR26 65.00 P 0.00 0.00 0.00 4.99 -0.27 42 0 754 0
30MAR26 67.50 P 0.00 0.00 0.00 6.53 -0.32 42 0 422 0
30MAR26 70.00 P 8.39 8.39 8.39 7.93 -0.73 39 1 1,484 +1
30MAR26 72.50 P 0.00 0.00 0.00 9.85 -0.67 39 0 196 0
30MAR26 75.00 P 0.00 0.00 0.00 11.95 -0.70 40 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 13.95 -0.89 37 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 16.95 +0.54 50 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 19.08 -0.42 48 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 21.68 -0.10 54 0 74 0
30MAR26 87.50 P 0.00 0.00 0.00 23.93 -0.27 53 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 26.26 -0.14 51 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 29.23 -0.28 66 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 31.32 0.00 60 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.00 +0.02 67 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.63 +0.16 73 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 38.97 +0.07 72 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 41.42 +0.11 74 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 43.55 -0.26 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 46.06 -0.30 62 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.69 +0.04 74 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.05 -0.10 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 53.55 -0.10 0 0 0 0
29APR26 46.00 P 0.42 0.42 0.42 0.28 -0.05 41 2 2 +2
29APR26 47.00 P 0.00 0.00 0.00 0.36 -0.05 41 0 2 0
29APR26 48.00 P 0.00 0.00 0.00 0.46 -0.06 41 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.57 -0.06 41 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 0.70 -0.08 41 0 443 0
29APR26 52.50 P 1.11 1.11 1.11 1.11 -0.12 41 5 254 0
29APR26 55.00 P 0.00 0.00 0.00 1.66 -0.18 41 0 28 0
29APR26 57.50 P 0.00 0.00 0.00 2.37 -0.22 41 0 161 0
29APR26 60.00 P 0.00 0.00 0.00 3.29 -0.25 40 0 393 0
29APR26 62.50 P 4.71 4.71 4.71 4.43 -0.26 41 15 334 0
29APR26 65.00 P 6.10 6.10 6.10 5.79 -0.29 41 15 97 -11
29APR26 67.50 P 7.70 7.70 7.70 7.32 -0.31 41 15 110 0
29APR26 70.00 P 0.00 0.00 0.00 9.17 -0.03 43 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 10.64 -0.58 41 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.02 -0.20 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.10 +0.17 45 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.95 -0.41 42 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.64 +0.14 48 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.02 +0.03 50 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.96 -0.34 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.78 -0.02 54 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.23 -0.28 56 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.32 -0.63 51 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 34.00 +0.02 58 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.63 +0.16 63 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 38.97 +0.07 62 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 41.42 +0.11 63 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 43.55 -0.26 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 46.06 -0.30 54 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.70 -0.06 42 0 46 0
29JUN26 46.00 P 0.00 0.00 0.00 0.84 -0.07 42 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.00 -0.07 42 0 20 0
29JUN26 48.00 P 0.00 0.00 0.00 1.16 -0.09 42 0 18 0
29JUN26 49.00 P 1.32 1.32 1.32 1.35 -0.12 42 15 62 +15
29JUN26 50.00 P 1.51 1.51 1.51 1.52 -0.15 41 15 70 +15
29JUN26 52.50 P 0.00 0.00 0.00 2.12 -0.16 41 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.84 -0.19 41 0 122 0
29JUN26 57.50 P 0.00 0.00 0.00 3.74 -0.20 41 0 275 0
29JUN26 60.00 P 0.00 0.00 0.00 4.82 -0.21 41 0 3,185 0
29JUN26 62.50 P 0.00 0.00 0.00 6.04 -0.24 41 0 718 0
29JUN26 65.00 P 7.84 7.84 7.40 7.40 -0.29 41 18 216 0
29JUN26 67.50 P 0.00 0.00 0.00 8.98 -0.29 42 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 10.64 -0.26 42 0 241 0
29JUN26 72.50 P 0.00 0.00 0.00 12.35 -0.48 42 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 14.55 -0.20 44 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 16.55 -0.06 45 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 18.62 -0.20 45 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 20.26 -0.51 42 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 22.98 +0.13 47 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 25.18 -0.07 48 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 26.78 -0.45 42 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 29.76 +0.21 49 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 32.12 +0.17 50 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.52 +0.45 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.63 +0.04 49 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 39.22 +0.12 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.42 -0.50 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.92 0.00 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.31 -0.36 52 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.06 +0.14 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.77 -0.12 43 0 6 0
29SEP26 47.00 P 0.00 0.00 0.00 1.97 -0.13 43 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.20 -0.15 43 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.47 -0.14 43 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.74 -0.15 43 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 3.53 -0.14 42 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.41 -0.17 42 0 41 0
29SEP26 57.50 P 0.00 0.00 0.00 5.42 -0.21 42 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 6.60 -0.21 42 0 851 0
29SEP26 62.50 P 0.00 0.00 0.00 7.90 -0.24 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 9.32 -0.24 43 0 1,073 0
29SEP26 67.50 P 11.20 11.20 11.20 10.85 -0.25 43 30 566 +30
29SEP26 70.00 P 0.00 0.00 0.00 12.48 -0.21 43 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 14.22 -0.21 43 0 77 0
29SEP26 75.00 P 0.00 0.00 0.00 15.89 -0.68 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 18.18 -0.30 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 20.16 +0.08 46 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 22.19 -0.31 46 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.36 -0.21 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.19 -0.55 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.71 -0.20 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.34 -0.80 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.41 -0.62 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.96 -0.36 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 37.15 -0.26 46 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 39.47 -0.08 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.92 -0.12 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.39 +0.43 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.64 -0.11 48 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.06 +0.14 49 0 0 0
30DEC26 46.00 P 2.62 2.62 2.62 2.59 -0.14 43 1 20 +1
30DEC26 47.00 P 0.00 0.00 0.00 2.86 -0.11 43 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.14 -0.12 43 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.46 -0.16 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.79 -0.10 43 0 17 0
30DEC26 52.50 P 4.87 4.87 4.87 4.67 -0.15 43 1 2 0
30DEC26 55.00 P 0.00 0.00 0.00 5.63 -0.19 43 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 6.74 -0.21 43 0 47 0
30DEC26 60.00 P 0.00 0.00 0.00 7.91 -0.26 43 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 9.27 -0.23 43 0 41 0
30DEC26 65.00 P 10.90 10.90 10.90 10.73 -0.20 43 1 109 -1
30DEC26 67.50 P 0.00 0.00 0.00 12.29 -0.18 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 13.83 -0.30 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 15.53 -0.32 43 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 17.30 -0.30 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.13 -0.27 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.00 -0.64 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.99 -0.27 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.16 -0.14 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.03 -0.28 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.23 -0.19 45 0 20 0
TOTAL PUT 436 30,423 -5
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$ 20.80
29JAN26 14.00 C 0.00 0.00 0.00 6.80 +0.17 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.30 +0.17 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.80 +0.17 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.30 +0.17 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.80 +0.16 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.30 +0.16 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.81 +0.20 59 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.31 +0.20 51 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.81 +0.20 42 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.31 +0.20 34 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.81 +0.20 26 0 55 0
29JAN26 19.50 C 1.45 1.45 1.45 1.31 +0.19 19 1 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.81 +0.15 11 0 304 0
29JAN26 21.00 C 0.00 0.00 0.00 0.15 +0.03 21 0 192 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 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 53 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.82 +0.14 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.32 +0.14 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.87 +0.19 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.36 +0.17 37 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.85 +0.20 27 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.35 +0.20 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.86 +0.20 23 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.37 +0.18 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.91 +0.18 22 0 63 0
26FEB26 19.50 C 0.00 0.00 0.00 1.47 +0.17 22 0 187 0
26FEB26 20.00 C 1.10 1.10 1.10 1.10 +0.16 23 3 292 0
26FEB26 21.00 C 0.54 0.59 0.54 0.49 +0.08 21 13 337 -13
26FEB26 22.00 C 0.26 0.26 0.26 0.19 +0.04 22 8 136 +8
26FEB26 23.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 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 45 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 8.33 +0.12 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.88 +0.17 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.34 +0.12 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.89 +0.17 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.44 +0.21 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.86 +0.13 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.37 +0.13 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.98 +0.22 42 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.49 +0.22 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.01 +0.30 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.53 +0.29 33 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.96 +0.18 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.52 +0.18 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.10 +0.17 24 0 64 0
30MAR26 19.50 C 1.86 1.86 1.86 1.74 +0.16 25 15 60 +8
30MAR26 20.00 C 0.00 0.00 0.00 1.39 +0.13 25 0 423 0
30MAR26 21.00 C 0.00 0.00 0.00 0.82 +0.09 24 0 404 0
30MAR26 22.00 C 0.00 0.00 0.00 0.46 +0.07 24 0 317 0
30MAR26 23.00 C 0.30 0.30 0.30 0.23 +0.04 24 21 243 0
30MAR26 24.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 25 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.06 +0.26 45 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.54 +0.22 40 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.05 +0.21 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.58 +0.22 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.10 +0.30 33 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.63 +0.28 31 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.09 +0.18 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.67 +0.16 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.28 +0.15 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.92 +0.14 25 0 34 0
29APR26 20.00 C 0.00 0.00 0.00 1.61 +0.14 25 0 141 0
29APR26 21.00 C 0.00 0.00 0.00 1.05 +0.09 25 0 100 0
29APR26 22.00 C 0.00 0.00 0.00 0.67 +0.08 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.40 +0.04 25 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 0.23 +0.03 25 0 2 0
29APR26 25.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 3 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.61 +0.26 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.12 +0.26 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.64 +0.26 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.16 +0.26 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.66 +0.23 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.17 +0.21 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.69 +0.19 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.21 +0.18 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.76 +0.28 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.23 +0.16 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.83 +0.15 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.46 +0.14 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.12 +0.13 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.80 +0.11 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.31 +0.08 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.89 +0.06 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.58 +0.04 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.37 +0.02 25 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 +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 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.61 +0.25 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.12 +0.25 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.64 +0.25 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.17 +0.25 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.66 +0.21 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.20 +0.21 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.73 +0.19 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.28 +0.20 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.84 +0.28 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.33 +0.16 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.96 +0.15 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.62 +0.16 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.30 +0.14 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.01 +0.13 25 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.55 +0.10 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.15 +0.09 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.84 +0.07 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.61 +0.06 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.43 +0.04 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.30 +0.03 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.19 +0.24 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.70 +0.21 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.23 +0.19 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.78 +0.18 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.35 +0.18 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.94 +0.27 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.45 +0.16 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.20 +0.15 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.78 +0.13 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.49 +0.13 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.21 +0.11 24 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.79 +0.09 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.40 +0.08 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.08 +0.07 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.83 +0.06 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.63 +0.04 24 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.48 +0.04 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
TOTAL CALL 61 5,279 +3
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 167 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 85 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 422 0
29JAN26 20.00 P 0.00 0.00 0.00 0.02 -0.05 21 0 241 0
29JAN26 21.00 P 0.37 0.37 0.37 0.36 -0.17 23 2 263 -2
29JAN26 22.00 P 0.00 0.00 0.00 1.20 -0.20 0 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 2.20 -0.20 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.20 -0.20 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.24 -0.16 85 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.24 -0.16 99 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.24 -0.16 113 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.24 -0.16 125 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.24 -0.16 136 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.24 -0.16 148 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 76 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 156 0
26FEB26 19.50 P 0.17 0.17 0.17 0.13 -0.04 23 100 109 -94
26FEB26 20.00 P 0.00 0.00 0.00 0.24 -0.07 22 0 382 0
26FEB26 21.00 P 0.58 0.58 0.58 0.67 -0.12 23 20 175 +20
26FEB26 22.00 P 0.00 0.00 0.00 1.34 -0.16 22 0 19 0
26FEB26 23.00 P 0.00 0.00 0.00 2.22 -0.19 22 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.20 -0.20 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.24 -0.16 39 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.24 -0.16 45 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.24 -0.16 51 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.24 -0.16 57 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.24 -0.16 62 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.24 -0.16 67 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.21 -0.03 24 0 481 0
30MAR26 19.50 P 0.37 0.37 0.37 0.33 -0.04 25 60 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.49 -0.06 25 0 123 0
30MAR26 21.00 P 0.00 0.00 0.00 0.93 -0.08 24 0 65 0
30MAR26 22.00 P 0.00 0.00 0.00 1.60 -0.14 25 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 2.34 -0.16 24 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.23 -0.19 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.24 -0.16 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.25 -0.15 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.25 -0.15 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.25 -0.15 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.25 -0.15 49 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.25 -0.15 52 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.04 0.00 26 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.24 -0.03 25 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.35 -0.04 25 0 9 0
29APR26 19.50 P 0.51 0.51 0.51 0.49 -0.06 25 40 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.67 -0.07 25 0 100 0
29APR26 21.00 P 0.00 0.00 0.00 1.12 -0.10 25 0 100 0
29APR26 22.00 P 0.00 0.00 0.00 1.72 -0.14 25 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.46 -0.16 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.30 -0.18 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.24 -0.18 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.25 -0.15 31 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.25 -0.15 35 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.25 -0.15 38 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.25 -0.15 42 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.25 -0.15 45 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 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 26 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.15 -0.03 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.22 -0.05 25 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.32 -0.05 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.44 -0.06 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.59 -0.05 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.75 -0.06 25 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.96 -0.09 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.19 -0.06 25 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.69 -0.12 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.40 -0.15 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.16 -0.17 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.87 -0.22 21 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.75 -0.23 18 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.70 -0.21 16 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.64 -0.21 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.57 -0.25 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.54 -0.25 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.55 -0.21 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.42 -0.03 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.55 -0.03 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.66 -0.06 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.82 -0.07 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.04 -0.04 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.25 -0.04 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.48 -0.04 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.98 -0.10 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.76 -0.13 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.47 -0.18 26 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.10 -0.19 23 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 4.95 -0.22 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.82 -0.24 22 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.74 -0.24 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.68 -0.24 18 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.64 -0.24 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.60 -0.25 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.33 -0.03 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.43 -0.04 24 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.55 -0.04 24 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.67 -0.07 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.81 -0.09 24 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.99 -0.08 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.16 -0.08 24 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.38 -0.08 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.61 -0.09 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.14 -0.11 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.76 -0.21 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.47 -0.20 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.24 -0.19 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.06 -0.20 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.91 -0.22 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.80 -0.23 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.72 -0.23 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.66 -0.24 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.62 -0.24 0 0 0 0
TOTAL PUT 222 4,864 -76
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$ 1.03
30MAR26 0.55 C 0.00 0.00 0.00 0.48 - 0 0 0 -
30MAR26 0.60 C 0.00 0.00 0.00 0.43 +0.03 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.39 +0.03 71 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.34 +0.03 61 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.29 +0.02 51 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.25 +0.02 56 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.21 +0.03 56 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.17 +0.02 53 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.14 +0.02 54 0 0 0
30MAR26 1.00 C 0.06 0.07 0.06 0.12 +0.02 59 155 155 +155
30MAR26 1.05 C 0.04 0.06 0.04 0.09 +0.01 55 190 265 +190
30MAR26 1.10 C 0.03 0.05 0.03 0.07 +0.01 54 39 396 +39
30MAR26 1.15 C 0.04 0.04 0.04 0.06 +0.01 58 23 45 +23
30MAR26 1.20 C 0.00 0.00 0.00 0.04 +0.01 54 0 215 0
30MAR26 1.25 C 0.00 0.00 0.00 0.03 +0.01 53 0 61 0
30MAR26 1.30 C 0.00 0.00 0.00 0.02 +0.01 51 0 428 0
30MAR26 1.35 C 0.02 0.02 0.02 0.01 0.00 46 4 522 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 51 0 344 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 55 0 326 0
30MAR26 1.50 C 0.01 0.01 0.01 0.01 0.00 59 150 824 +150
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 63 0 147 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 67 0 109 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 70 0 759 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 73 0 34 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 79 0 654 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 82 0 363 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 85 0 913 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 91 0 460 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 96 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 100 0 164 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 105 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 117 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 124 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 130 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 133 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 136 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.18 +0.02 60 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.16 +0.02 60 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.14 +0.02 60 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.12 +0.02 59 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.09 +0.01 59 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.08 +0.01 59 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.07 +0.01 59 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.06 +0.01 59 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
TOTAL CALL 561 7,455 +557
30MAR26 0.55 P 0.00 0.00 0.00 0.01 - 101 0 0 -
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 -0.01 58 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.02 -0.01 61 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 -0.01 63 0 448 0
30MAR26 0.95 P 0.00 0.00 0.00 0.07 -0.01 63 0 170 0
30MAR26 1.00 P 0.13 0.13 0.11 0.09 -0.01 61 60 326 +60
30MAR26 1.05 P 0.16 0.16 0.16 0.12 -0.01 63 1 229 0
30MAR26 1.10 P 0.20 0.20 0.17 0.15 -0.01 63 2 763 0
30MAR26 1.15 P 0.00 0.00 0.00 0.18 -0.01 61 0 1,121 0
30MAR26 1.20 P 0.00 0.00 0.00 0.21 -0.02 57 0 521 0
30MAR26 1.25 P 0.00 0.00 0.00 0.25 -0.02 57 0 80 0
30MAR26 1.30 P 0.00 0.00 0.00 0.29 -0.03 56 0 611 0
30MAR26 1.35 P 0.00 0.00 0.00 0.34 -0.02 61 0 139 0
30MAR26 1.40 P 0.00 0.00 0.00 0.38 -0.03 56 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.43 -0.03 61 0 11 0
30MAR26 1.50 P 0.56 0.56 0.55 0.48 -0.02 65 9 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.52 -0.03 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.57 -0.03 0 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.62 -0.03 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.72 -0.03 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.77 -0.03 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.82 -0.03 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.87 -0.03 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.92 -0.03 0 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.97 -0.03 0 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.37 -0.03 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.17 -0.03 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 -0.01 60 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.17 -0.01 61 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.20 -0.01 61 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.23 -0.01 60 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.26 -0.02 58 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.30 -0.02 60 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.34 -0.02 61 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.38 -0.02 61 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.42 -0.02 60 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.46 -0.02 59 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.50 -0.03 58 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.55 -0.02 61 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.59 -0.03 58 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.64 -0.02 61 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.68 -0.03 56 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.73 -0.03 59 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.78 -0.02 61 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.83 -0.02 64 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
TOTAL PUT 72 8,425 +60
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$ 74.50
29JAN26 46.00 C 0.00 0.00 0.00 28.52 +0.54 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 27.52 -0.11 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 26.52 +0.50 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 25.98 +1.00 214 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 24.80 +0.67 185 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 22.64 +1.16 198 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 19.53 +0.55 81 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 17.54 +0.56 149 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 14.74 +0.60 105 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 12.03 +0.20 0 0 152 0
29JAN26 65.00 C 0.00 0.00 0.00 9.81 +0.81 78 0 163 0
29JAN26 67.50 C 0.00 0.00 0.00 7.03 +0.54 0 0 200 0
29JAN26 70.00 C 0.00 0.00 0.00 4.55 +0.40 23 0 64 0
29JAN26 72.50 C 2.13 2.13 2.13 2.21 +0.22 21 15 120 +15
29JAN26 75.00 C 1.50 1.50 1.05 0.70 +0.04 23 19 77 +16
29JAN26 77.50 C 0.41 0.58 0.11 0.12 -0.02 24 73 69 +39
29JAN26 80.00 C 0.00 0.00 0.00 0.02 0.00 26 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 41 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 - 78 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 28.92 +0.72 92 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 27.95 +0.06 91 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 26.63 +0.11 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 25.98 +0.71 85 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 24.80 +0.67 70 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 22.64 +1.08 79 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 20.03 +0.93 66 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 17.65 +0.54 62 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 14.87 +0.73 44 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 12.50 +0.52 42 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 9.81 +0.35 28 0 61 0
26FEB26 67.50 C 8.84 8.84 8.84 7.12 +0.21 0 15 248 +15
26FEB26 70.00 C 0.00 0.00 0.00 4.96 +0.27 18 0 193 0
26FEB26 72.50 C 4.40 4.40 4.40 3.15 +0.28 20 1 77 -1
26FEB26 75.00 C 2.18 2.18 2.07 1.79 +0.15 21 35 45 -26
26FEB26 77.50 C 1.23 1.23 1.23 0.90 +0.06 21 10 10 +9
26FEB26 80.00 C 0.00 0.00 0.00 0.39 +0.02 21 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30MAR26 45.00 C 0.00 0.00 0.00 30.12 +1.16 73 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 28.92 +0.62 61 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.95 +0.06 60 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.63 -0.36 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.98 +0.71 56 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.80 +0.67 40 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 22.64 +0.58 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.03 +0.88 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 17.65 +0.54 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.87 +0.62 25 0 0 -1
30MAR26 62.50 C 0.00 0.00 0.00 12.50 +0.46 26 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 10.00 +0.33 21 0 49 0
30MAR26 67.50 C 8.80 8.80 8.80 7.98 +0.49 24 1 29 0
30MAR26 70.00 C 0.00 0.00 0.00 5.54 +0.19 19 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 3.87 +0.20 20 0 47 0
30MAR26 75.00 C 3.40 3.48 3.40 2.54 +0.15 20 16 24 0
30MAR26 77.50 C 0.00 0.00 0.00 1.57 +0.12 20 0 90 0
30MAR26 80.00 C 1.18 1.18 1.18 0.90 +0.06 20 2 2 +2
30MAR26 82.50 C 0.00 0.00 0.00 0.50 +0.06 21 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.26 +0.04 21 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 28.92 +0.62 55 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 27.95 +0.06 54 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 26.79 -0.20 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.98 +0.71 50 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.80 +0.45 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.64 +0.58 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.16 +1.01 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.74 +0.63 40 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.25 +0.76 34 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.50 +0.36 23 0 70 0
29APR26 65.00 C 0.00 0.00 0.00 10.36 +0.69 26 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 8.06 +0.49 23 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 5.70 +0.14 19 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 4.02 +0.15 19 0 6 0
29APR26 75.00 C 0.00 0.00 0.00 2.71 +0.16 20 0 15 0
29APR26 77.50 C 0.00 0.00 0.00 1.74 +0.15 20 0 30 0
29APR26 80.00 C 0.00 0.00 0.00 1.07 +0.14 20 0 16 0
29APR26 82.50 C 0.00 0.00 0.00 0.61 +0.09 20 0 0 0
29APR26 85.00 C 0.64 0.64 0.64 0.33 +0.06 20 15 45 0
29APR26 87.50 C 0.39 0.39 0.39 0.17 +0.03 20 15 15 +15
29APR26 90.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 28.92 +0.57 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.95 +0.06 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.79 -0.20 27 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.98 +0.59 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.80 +0.45 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.64 +0.58 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.23 +1.08 39 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.74 +0.63 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.25 +0.71 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.50 +0.36 20 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 10.45 +0.78 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.06 +0.31 20 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.27 +0.57 21 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 4.48 +0.34 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 3.19 +0.18 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 2.19 +0.14 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 1.56 +0.18 20 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 1.02 +0.11 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.67 +0.09 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.42 +0.06 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.26 +0.04 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.06 - 20 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 28.92 +0.57 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.95 +0.06 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.79 -0.20 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.11 +0.72 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.80 +0.37 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.64 +0.58 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.23 +0.96 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.74 +0.63 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.25 +0.55 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.66 +0.24 20 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 10.45 +0.15 19 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 8.86 +0.47 21 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 7.28 +0.61 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.50 +0.17 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.36 +0.24 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.41 +0.22 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.65 +0.19 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.03 +0.17 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 1.54 +0.14 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.15 +0.07 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.85 +0.08 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.62 +0.06 20 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.46 +0.05 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.34 - 21 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 28.92 +0.54 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.95 +0.06 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.79 -0.20 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.11 +0.70 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.80 +0.30 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.64 +0.58 30 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 20.23 +0.64 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.74 +0.63 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.25 +0.42 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.75 +0.04 18 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 10.82 +0.16 18 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.44 +0.73 20 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 7.92 +0.70 20 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 6.38 +0.42 19 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 5.26 +0.41 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.30 +0.39 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.49 +0.35 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.79 +0.29 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.21 +0.25 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.75 +0.23 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.37 +0.20 20 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.06 +0.13 20 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.84 +0.13 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.65 - 20 0 0 -
TOTAL CALL 217 2,397 +83
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 54 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 392 0
29JAN26 65.00 P 0.03 0.03 0.03 0.01 0.00 44 20 223 +20
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 -0.06 24 0 204 0
29JAN26 72.50 P 0.00 0.00 0.00 0.25 -0.23 24 0 31 0
29JAN26 75.00 P 0.59 1.32 0.59 1.23 -0.44 25 44 32 +23
29JAN26 77.50 P 2.06 2.85 2.06 3.19 -0.45 29 15 15 +15
29JAN26 80.00 P 4.09 4.09 4.09 5.50 -0.55 0 15 15 +15
29JAN26 82.50 P 0.00 0.00 0.00 8.00 -0.55 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 10.50 -0.55 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 13.00 -0.62 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 15.50 -0.55 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 18.00 -0.62 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 20.50 -0.55 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 23.00 - 0 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.14 -0.06 22 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.44 -0.13 22 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 1.08 -0.17 22 0 6 0
26FEB26 75.00 P 1.44 1.44 1.44 2.22 -0.27 22 15 4 -15
26FEB26 77.50 P 2.84 2.84 2.84 3.86 -0.33 23 15 15 +15
26FEB26 80.00 P 0.00 0.00 0.00 5.93 -0.33 24 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 8.07 -0.51 22 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 10.50 -0.55 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.00 -0.62 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 15.50 -0.55 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 18.00 -0.62 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 20.50 -0.55 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.08 - 49 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 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 22 0 51 0
30MAR26 62.50 P 0.00 0.00 0.00 0.05 -0.02 21 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.40 -0.07 21 0 42 0
30MAR26 70.00 P 0.00 0.00 0.00 0.88 -0.13 21 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 1.68 -0.14 21 0 11 0
30MAR26 75.00 P 0.00 0.00 0.00 2.84 -0.17 21 0 15 0
30MAR26 77.50 P 3.36 3.36 3.36 4.39 -0.24 22 15 15 +15
30MAR26 80.00 P 0.00 0.00 0.00 6.11 -0.44 21 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 8.23 -0.73 21 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 10.55 -0.63 21 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.00 -0.62 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.50 -0.55 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.00 -0.62 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.50 -0.55 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.08 - 38 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 7 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 57.50 P 0.10 0.10 0.10 0.03 -0.01 20 6 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.23 -0.04 20 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.52 -0.08 20 0 15 0
29APR26 67.50 P 0.00 0.00 0.00 1.03 -0.13 20 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 1.83 -0.13 20 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 2.95 -0.12 21 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 4.34 -0.18 20 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 6.19 -0.09 21 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 7.80 -0.64 18 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 9.82 -0.47 15 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.28 -0.50 17 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.74 -0.38 19 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.63 +0.04 30 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.43 -0.55 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.52 +0.53 34 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.13 - 0 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 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 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 20 0 9 0
29JUN26 55.00 P 0.17 0.17 0.17 0.05 0.00 20 1 31 -1
29JUN26 57.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 -0.03 19 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.50 -0.05 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.91 -0.09 20 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 1.55 -0.06 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.41 -0.07 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.53 -0.07 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.92 -0.09 20 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.52 -0.54 19 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.13 -0.66 18 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.20 -0.50 17 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.95 +0.10 23 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.98 -0.59 20 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.63 +0.04 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.19 +0.21 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.52 -0.14 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.56 - 0 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 21 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 -0.01 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.21 -0.03 21 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.40 -0.04 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.69 -0.05 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 1.11 -0.08 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 1.70 -0.12 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 2.47 -0.17 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 3.46 -0.20 21 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 4.65 -0.15 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.05 -0.19 21 0 3 0
29SEP26 77.50 P 6.83 6.83 6.83 7.66 -0.29 22 15 15 +15
29SEP26 80.00 P 0.00 0.00 0.00 9.46 -0.25 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 11.43 -0.27 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.54 -0.16 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.77 0.00 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.09 -0.20 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.35 -0.38 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.72 -0.18 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.56 - 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 0.05 +0.01 21 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 0.20 +0.01 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.37 +0.02 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.62 +0.01 20 0 0 0
30DEC26 60.00 P 1.15 1.15 1.15 0.99 +0.01 20 8 8 +8
30DEC26 62.50 P 0.00 0.00 0.00 1.48 -0.01 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.14 -0.02 20 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 2.96 -0.05 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.97 -0.07 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.16 -0.12 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.55 -0.15 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.89 -0.42 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 9.87 -0.24 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 11.44 -0.54 20 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.81 -0.27 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.78 -0.28 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.09 -0.20 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.35 -0.38 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.72 -0.18 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.94 - 23 0 0 -
TOTAL PUT 169 2,378 +110
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$ 595.00
23JAN26 480.00 C 0.00 0.00 0.00 115.00 -2.54 0 0 0 0
23JAN26 490.00 C 0.00 0.00 0.00 105.00 -2.54 0 0 0 0
23JAN26 500.00 C 0.00 0.00 0.00 95.00 -2.54 0 0 0 0
23JAN26 510.00 C 0.00 0.00 0.00 85.00 -2.54 0 0 0 0
23JAN26 520.00 C 0.00 0.00 0.00 75.00 -2.54 0 0 0 0
23JAN26 530.00 C 0.00 0.00 0.00 65.00 -2.54 0 0 0 0
23JAN26 540.00 C 0.00 0.00 0.00 55.00 -2.54 0 0 0 -11
23JAN26 550.00 C 0.00 0.00 0.00 45.00 -2.55 0 0 0 -5
23JAN26 560.00 C 0.00 0.00 0.00 35.00 -2.55 0 0 0 0
23JAN26 570.00 C 0.00 0.00 0.00 25.00 -2.58 0 0 0 0
23JAN26 580.00 C 19.50 21.00 16.50 15.00 -2.74 0 91 0 -120
23JAN26 590.00 C 8.00 11.00 5.33 5.00 -3.33 0 498 5 -73
23JAN26 600.00 C 1.60 3.20 0.01 0.00 -1.98 0 4,521 3,247 +1,000
23JAN26 610.00 C 0.30 0.33 0.01 0.00 -0.62 0 1,422 4,050 -941
23JAN26 620.00 C 0.20 0.20 0.01 0.00 -0.27 0 583 1,380 +185
23JAN26 630.00 C 0.01 0.04 0.01 0.00 -0.15 0 488 1,478 -220
23JAN26 640.00 C 0.01 0.01 0.01 0.00 -0.10 0 38 2,184 -33
23JAN26 650.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 1,183 0
23JAN26 660.00 C 0.00 0.00 0.00 0.00 -0.06 0 10 545 -10
23JAN26 670.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 266 0
23JAN26 680.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 224 0
23JAN26 690.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 60 0
23JAN26 700.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 32 0
23JAN26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
23JAN26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 149.57 +1.82 161 0 1,047 0
29JAN26 460.00 C 0.00 0.00 0.00 139.28 +1.52 148 0 56 0
29JAN26 470.00 C 0.00 0.00 0.00 126.06 -1.70 99 0 914 0
29JAN26 480.00 C 0.00 0.00 0.00 118.33 -1.05 120 0 152 0
29JAN26 490.00 C 0.00 0.00 0.00 108.39 +0.61 112 0 3 0
29JAN26 500.00 C 0.00 0.00 0.00 96.19 -1.59 78 0 362 0
29JAN26 510.00 C 0.00 0.00 0.00 86.18 -1.61 71 0 360 0
29JAN26 520.00 C 0.00 0.00 0.00 77.51 -0.29 77 0 240 0
29JAN26 530.00 C 0.00 0.00 0.00 66.23 -1.59 56 0 297 0
29JAN26 540.00 C 0.00 0.00 0.00 56.48 -1.39 52 0 76 -2
29JAN26 550.00 C 0.00 0.00 0.00 45.77 -2.21 36 0 16 0
29JAN26 560.00 C 0.00 0.00 0.00 35.97 -2.25 31 0 422 0
29JAN26 570.00 C 31.20 31.39 26.70 26.70 -1.83 29 139 1,046 -130
29JAN26 580.00 C 19.60 19.60 17.50 17.50 -1.80 25 26 650 0
29JAN26 590.00 C 11.71 13.67 9.50 9.50 -2.28 21 246 887 -53
29JAN26 600.00 C 6.20 7.50 4.44 4.38 -1.56 21 3,656 18,411 +145
29JAN26 610.00 C 2.80 3.60 1.99 2.20 -0.75 23 1,723 10,746 +286
29JAN26 620.00 C 1.27 1.62 0.95 1.26 -0.13 27 1,384 22,795 +180
29JAN26 630.00 C 0.90 0.90 0.50 0.78 +0.12 30 6,866 102,602 -3,027
29JAN26 640.00 C 0.47 0.48 0.36 0.53 +0.24 33 3,278 18,996 -1,669
29JAN26 650.00 C 0.10 0.38 0.10 0.38 +0.25 37 900 15,475 +54
29JAN26 660.00 C 0.30 0.30 0.18 0.28 +0.22 40 366 10,617 -152
29JAN26 670.00 C 0.09 0.18 0.09 0.23 +0.18 43 152 6,986 -76
29JAN26 680.00 C 0.17 0.17 0.17 0.19 +0.15 47 10 6,071 -5
29JAN26 690.00 C 0.10 0.10 0.10 0.16 +0.13 50 101 4,180 -10
29JAN26 700.00 C 0.10 0.12 0.10 0.14 +0.12 53 87 7,420 -62
29JAN26 710.00 C 0.00 0.00 0.00 0.13 +0.12 57 0 1,354 0
29JAN26 720.00 C 0.07 0.07 0.07 0.12 +0.11 60 10 4,894 0
29JAN26 730.00 C 0.06 0.06 0.06 0.11 +0.10 63 21 3,797 0
29JAN26 740.00 C 0.00 0.00 0.00 0.10 +0.09 66 0 3,553 0
29JAN26 750.00 C 0.00 0.00 0.00 0.09 +0.08 69 0 4,064 0
29JAN26 760.00 C 0.00 0.00 0.00 0.08 +0.07 72 0 748 0
29JAN26 770.00 C 0.00 0.00 0.00 0.07 +0.06 74 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.06 +0.05 76 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.05 +0.04 78 0 414 0
29JAN26 800.00 C 0.00 0.00 0.00 0.04 +0.03 79 0 1,363 0
29JAN26 810.00 C 0.00 0.00 0.00 0.03 +0.02 80 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.02 +0.01 80 0 278 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 79 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 81 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 84 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 86 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 89 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 96 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 98 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,386 0
30JAN26 480.00 C 0.00 0.00 0.00 118.33 -1.05 111 0 0 0
30JAN26 490.00 C 0.00 0.00 0.00 108.39 +0.30 103 0 0 0
30JAN26 500.00 C 0.00 0.00 0.00 96.33 -1.50 74 0 0 0
30JAN26 510.00 C 0.00 0.00 0.00 86.32 -1.52 67 0 0 0
30JAN26 520.00 C 0.00 0.00 0.00 77.51 -0.58 71 0 0 0
30JAN26 530.00 C 0.00 0.00 0.00 67.29 -0.63 62 0 0 0
30JAN26 540.00 C 0.00 0.00 0.00 56.48 -1.52 47 0 0 0
30JAN26 550.00 C 0.00 0.00 0.00 46.55 -3.08 41 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 36.66 -3.03 34 0 30 0
30JAN26 570.00 C 0.00 0.00 0.00 27.16 -1.79 29 0 0 0
30JAN26 580.00 C 18.83 18.83 18.83 17.52 -2.41 23 1 2 +1
30JAN26 590.00 C 14.00 14.00 10.55 10.60 -1.94 23 255 62 +15
30JAN26 600.00 C 6.68 7.93 5.11 5.09 -1.59 21 701 487 +214
30JAN26 610.00 C 3.90 4.00 2.36 2.51 -1.41 23 746 1,022 +74
30JAN26 620.00 C 1.80 2.10 1.29 1.26 -1.09 25 1,155 1,625 +741
30JAN26 630.00 C 1.05 1.05 0.70 0.78 -0.68 28 47 243 +18
30JAN26 640.00 C 0.63 0.63 0.50 0.53 -0.44 31 24 361 +13
30JAN26 650.00 C 0.38 0.39 0.37 0.38 -0.27 34 80 179 +80
30JAN26 660.00 C 0.00 0.00 0.00 0.28 -0.18 37 0 10 0
30JAN26 670.00 C 0.25 0.25 0.25 0.23 -0.10 40 5 30 +5
30JAN26 680.00 C 0.00 0.00 0.00 0.19 -0.06 43 0 0 0
30JAN26 690.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
30JAN26 700.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 5 0
30JAN26 710.00 C 0.00 0.00 0.00 0.13 0.00 53 0 0 0
30JAN26 720.00 C 0.00 0.00 0.00 0.12 +0.01 56 0 0 0
30JAN26 730.00 C 0.00 0.00 0.00 0.11 +0.02 59 0 0 0
30JAN26 740.00 C 0.00 0.00 0.00 0.10 +0.02 61 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 149.57 +0.49 63 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 139.28 +0.48 58 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 127.88 -0.96 47 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 118.33 -1.05 46 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 108.39 -0.86 42 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 97.87 -1.20 36 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 88.42 -1.10 35 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 78.69 -0.82 33 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 68.70 +0.47 29 0 41 0
26FEB26 540.00 C 0.00 0.00 0.00 58.67 -2.00 25 0 44 0
26FEB26 550.00 C 0.00 0.00 0.00 50.94 -2.09 27 0 185 0
26FEB26 560.00 C 0.00 0.00 0.00 42.16 -0.22 26 5 5 +5
26FEB26 570.00 C 34.30 34.30 34.30 32.75 -1.33 22 2 364 +2
26FEB26 580.00 C 28.50 28.50 25.50 25.50 -1.49 22 153 1,067 +152
26FEB26 590.00 C 21.50 22.50 19.39 19.68 -0.82 22 2,233 2,762 +2,131
26FEB26 600.00 C 15.83 17.00 14.09 14.25 -0.85 21 761 3,415 +335
26FEB26 610.00 C 10.94 12.61 10.45 10.43 -0.56 22 437 5,629 +264
26FEB26 620.00 C 8.00 9.10 7.55 7.51 -0.57 22 1,084 12,164 +233
26FEB26 630.00 C 6.48 6.64 5.54 5.33 -0.55 22 1,905 8,812 +450
26FEB26 640.00 C 4.28 5.00 4.08 3.75 -0.53 23 700 9,916 -2
26FEB26 650.00 C 3.30 3.70 3.10 2.61 -0.52 23 365 4,677 +34
26FEB26 660.00 C 2.79 2.85 2.39 1.80 -0.41 24 726 6,342 -75
26FEB26 670.00 C 2.20 2.20 1.91 1.24 -0.32 24 174 5,632 +103
26FEB26 680.00 C 1.78 1.82 1.61 0.86 -0.24 25 71 4,238 +18
26FEB26 690.00 C 1.43 1.47 1.39 0.59 -0.19 25 173 3,346 +164
26FEB26 700.00 C 1.20 1.27 1.20 0.41 -0.14 25 113 9,756 +34
26FEB26 710.00 C 0.00 0.00 0.00 0.28 -0.11 26 0 9,422 0
26FEB26 720.00 C 0.95 0.95 0.92 0.19 -0.09 26 83 2,652 +73
26FEB26 730.00 C 0.80 0.80 0.80 0.14 -0.06 27 5 1,431 +5
26FEB26 740.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 1,056 0
26FEB26 750.00 C 0.56 0.60 0.56 0.09 -0.02 28 29 2,955 -12
26FEB26 760.00 C 0.52 0.52 0.52 0.08 0.00 30 10 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 721 0
26FEB26 790.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 656 0
26FEB26 800.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 35 0 155 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 42 0 740 0
30MAR26 320.00 C 0.00 0.00 0.00 276.69 -2.71 0 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 270.67 +1.05 88 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 258.68 -1.05 73 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 253.77 +3.98 92 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 238.52 -1.38 64 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 228.79 -2.21 63 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 223.52 +3.98 79 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 211.03 +1.44 66 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 199.24 -0.91 55 0 171 0
30MAR26 410.00 C 0.00 0.00 0.00 189.10 -1.19 51 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 179.23 -0.52 49 0 889 0
30MAR26 430.00 C 171.90 171.90 171.90 169.25 -5.65 46 1 509 0
30MAR26 440.00 C 0.00 0.00 0.00 161.50 +0.66 51 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 149.71 -1.03 42 0 160 0
30MAR26 460.00 C 0.00 0.00 0.00 141.73 +1.72 46 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 131.61 -2.41 42 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 119.64 -1.69 33 0 1,346 0
30MAR26 490.00 C 0.00 0.00 0.00 110.92 -0.99 34 0 911 0
30MAR26 500.00 C 102.00 102.00 102.00 101.15 -1.01 32 1 4,615 +1
30MAR26 510.00 C 0.00 0.00 0.00 91.25 -2.84 30 0 7,659 0
30MAR26 520.00 C 0.00 0.00 0.00 81.46 -2.03 27 0 3,482 0
30MAR26 530.00 C 0.00 0.00 0.00 73.04 +2.07 27 0 2,164 0
30MAR26 540.00 C 65.86 65.86 65.86 65.28 +2.50 28 30 2,950 -11
30MAR26 550.00 C 0.00 0.00 0.00 55.03 +0.21 24 1 3,057 0
30MAR26 560.00 C 0.00 0.00 0.00 46.54 -3.28 23 0 6,942 0
30MAR26 570.00 C 0.00 0.00 0.00 42.30 +1.56 26 0 708 0
30MAR26 580.00 C 35.43 35.43 35.00 35.07 -1.13 25 13 10,275 -7
30MAR26 590.00 C 32.32 32.32 29.76 29.80 -0.06 25 341 1,458 +35
30MAR26 600.00 C 26.65 27.31 24.42 24.62 -0.37 25 9,123 12,868 +7,850
30MAR26 610.00 C 22.33 22.33 20.00 20.56 -0.28 25 147 4,694 -45
30MAR26 620.00 C 18.00 18.65 16.65 16.84 -0.44 25 223 14,265 +143
30MAR26 630.00 C 14.85 14.90 13.72 14.02 -0.28 26 112 8,630 -30
30MAR26 640.00 C 12.00 12.73 11.21 11.60 -0.12 26 417 8,129 +264
30MAR26 650.00 C 10.00 10.64 9.35 9.64 -0.11 26 3,742 22,246 -1,595
30MAR26 660.00 C 8.68 8.68 7.75 8.10 -0.10 27 196 9,333 +1
30MAR26 670.00 C 7.00 7.20 6.68 6.70 -0.15 27 994 14,473 -43
30MAR26 680.00 C 6.00 6.10 5.42 5.54 -0.27 28 226 7,443 -33
30MAR26 690.00 C 4.82 4.84 4.82 4.59 -0.23 28 477 3,273 +361
30MAR26 700.00 C 4.45 4.45 4.13 3.81 -0.19 29 654 8,999 +23
30MAR26 710.00 C 3.58 3.58 3.53 3.16 -0.17 29 35 2,237 -4
30MAR26 720.00 C 3.40 3.40 3.30 2.63 -0.14 29 2,718 4,384 -1,097
30MAR26 730.00 C 2.99 2.99 2.95 2.20 -0.12 30 101 3,755 0
30MAR26 740.00 C 2.63 2.66 2.63 1.84 -0.11 30 9 1,588 -1
30MAR26 750.00 C 2.48 2.48 2.48 1.55 -0.09 31 20 3,991 0
30MAR26 760.00 C 0.00 0.00 0.00 1.30 -0.08 31 0 1,245 0
30MAR26 770.00 C 0.00 0.00 0.00 1.10 -0.04 31 0 875 0
30MAR26 780.00 C 1.70 1.70 1.70 0.94 -0.03 32 1 563 -1
30MAR26 790.00 C 0.00 0.00 0.00 0.80 -0.03 32 0 6,560 0
30MAR26 800.00 C 0.00 0.00 0.00 0.68 -0.05 33 0 1,505 0
30MAR26 810.00 C 0.00 0.00 0.00 0.58 -0.03 33 0 2,832 0
30MAR26 820.00 C 1.20 1.20 1.20 0.50 -0.04 33 1 6,109 0
30MAR26 830.00 C 0.00 0.00 0.00 0.42 -0.04 34 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.37 -0.03 34 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.32 -0.03 34 0 358 0
30MAR26 860.00 C 0.00 0.00 0.00 0.28 -0.03 35 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.25 -0.02 35 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.22 -0.02 36 0 166 0
30MAR26 890.00 C 0.48 0.48 0.48 0.19 -0.02 36 2 454 0
30MAR26 900.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 125 0
30MAR26 910.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 86 0
30MAR26 920.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 1,434 0
29APR26 480.00 C 0.00 0.00 0.00 122.33 +1.00 32 0 1 0
29APR26 490.00 C 0.00 0.00 0.00 112.70 -0.79 30 0 1 0
29APR26 500.00 C 0.00 0.00 0.00 103.73 -0.64 30 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 93.81 -1.43 27 0 10 0
29APR26 520.00 C 0.00 0.00 0.00 85.75 +2.26 28 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 76.25 +0.97 26 0 1 0
29APR26 540.00 C 0.00 0.00 0.00 69.00 +1.57 26 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 60.96 -0.96 25 0 81 0
29APR26 560.00 C 55.00 55.00 53.73 53.53 -1.05 25 3 122 +3
29APR26 570.00 C 0.00 0.00 0.00 44.64 -3.01 23 0 8 0
29APR26 580.00 C 41.67 41.67 41.67 41.27 -0.55 25 5 6 0
29APR26 590.00 C 35.40 35.50 35.13 35.44 -0.28 25 91 356 +90
29APR26 600.00 C 31.22 31.22 30.06 30.65 -0.21 25 234 910 +165
29APR26 610.00 C 25.90 25.90 25.90 26.17 -0.44 25 1 1,021 +1
29APR26 620.00 C 23.65 23.65 22.79 22.39 -0.58 25 61 1,227 -60
29APR26 630.00 C 19.80 19.80 19.00 18.99 -0.38 25 187 514 +155
29APR26 640.00 C 17.28 17.28 16.30 16.03 -0.67 25 33 754 +17
29APR26 650.00 C 13.80 13.96 13.74 13.48 -0.76 25 192 747 +126
29APR26 660.00 C 11.86 11.86 11.86 11.29 -0.93 25 45 944 +45
29APR26 670.00 C 10.60 10.60 10.60 9.42 -1.02 25 1 678 0
29APR26 680.00 C 9.10 9.40 8.70 7.83 -1.30 26 2,080 4,242 +2,080
29APR26 690.00 C 8.00 8.15 7.60 6.50 -1.39 26 474 5,833 +455
29APR26 700.00 C 6.69 7.04 6.69 5.37 -1.39 26 517 5,605 +398
29APR26 710.00 C 0.00 0.00 0.00 4.43 -1.36 26 0 22 0
29APR26 720.00 C 0.00 0.00 0.00 3.65 -1.32 26 0 243 0
29APR26 730.00 C 0.00 0.00 0.00 3.00 -1.27 26 0 69 0
29APR26 740.00 C 0.00 0.00 0.00 2.46 -1.22 26 0 70 0
29APR26 750.00 C 3.90 3.94 3.81 2.02 -1.15 26 1,005 1,136 +996
29APR26 760.00 C 0.00 0.00 0.00 1.65 -1.09 27 0 1,071 0
29APR26 770.00 C 0.00 0.00 0.00 1.35 -1.03 27 0 0 0
29APR26 780.00 C 0.00 0.00 0.00 1.11 -0.95 27 0 36 0
29APR26 790.00 C 0.00 0.00 0.00 0.90 -0.90 27 0 85 0
29APR26 800.00 C 2.50 2.50 2.50 0.72 -0.85 27 2 426 +2
29APR26 810.00 C 0.00 0.00 0.00 0.59 -0.74 27 0 39 0
29APR26 820.00 C 0.00 0.00 0.00 0.50 -0.67 27 0 251 0
29APR26 830.00 C 0.00 0.00 0.00 0.42 -0.61 28 0 90 0
29APR26 840.00 C 0.00 0.00 0.00 0.37 -0.54 28 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.32 -0.48 28 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.28 -0.43 29 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 0.25 -0.39 29 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.22 -0.35 29 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.19 -0.32 30 0 13 0
29APR26 900.00 C 1.22 1.22 1.22 0.18 -0.28 30 3 339 0
29APR26 910.00 C 0.95 1.10 0.95 0.15 -0.27 30 14 59 +14
29APR26 920.00 C 0.81 1.00 0.81 0.14 -0.23 31 208 294 +208
29JUN26 380.00 C 0.00 0.00 0.00 223.52 +1.03 51 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 214.84 +4.82 51 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 201.25 -1.93 40 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 191.97 +1.68 40 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 179.29 -0.46 27 0 1 0
29JUN26 430.00 C 0.00 0.00 0.00 172.22 -2.68 36 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 161.50 +0.66 32 0 10 0
29JUN26 450.00 C 0.00 0.00 0.00 153.16 -1.09 33 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 143.58 +3.57 32 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 133.06 -2.46 29 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 126.37 +5.04 32 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 116.55 +1.13 30 0 70 0
29JUN26 500.00 C 0.00 0.00 0.00 107.36 -0.23 28 0 597 0
29JUN26 510.00 C 0.00 0.00 0.00 98.44 +2.79 27 0 126 0
29JUN26 520.00 C 0.00 0.00 0.00 91.73 -0.68 28 0 3,976 0
29JUN26 530.00 C 86.42 86.42 86.40 83.79 -0.05 28 2 743 0
29JUN26 540.00 C 0.00 0.00 0.00 74.67 +0.51 26 0 158 0
29JUN26 550.00 C 0.00 0.00 0.00 67.60 -2.96 26 0 251 0
29JUN26 560.00 C 0.00 0.00 0.00 62.43 -1.40 27 0 1,120 0
29JUN26 570.00 C 0.00 0.00 0.00 54.35 -0.17 25 0 654 0
29JUN26 580.00 C 0.00 0.00 0.00 49.41 -0.84 26 0 1,279 0
29JUN26 590.00 C 44.46 44.46 44.46 44.08 +0.02 26 5 2,610 0
29JUN26 600.00 C 41.00 41.50 39.60 39.62 -0.27 26 142 5,594 +73
29JUN26 610.00 C 36.00 36.00 35.50 35.25 -0.42 26 3 1,609 +3
29JUN26 620.00 C 32.80 32.80 31.50 31.54 -0.39 26 11 5,626 +1
29JUN26 630.00 C 29.80 29.80 27.66 28.02 -0.80 26 52 2,607 +40
29JUN26 640.00 C 26.00 26.21 24.79 25.11 -0.49 26 110 4,292 +82
29JUN26 650.00 C 23.00 23.00 22.00 22.29 -0.13 26 103 1,767 +36
29JUN26 660.00 C 20.55 20.65 19.60 19.81 -0.19 27 19 12,210 +7
29JUN26 670.00 C 17.55 17.55 17.55 17.66 -0.34 27 10 3,062 0
29JUN26 680.00 C 16.57 16.57 15.65 15.53 -0.60 27 1,091 25,514 +989
29JUN26 690.00 C 14.36 14.36 14.01 13.93 -0.59 27 6,246 7,136 +6,022
29JUN26 700.00 C 13.14 13.51 12.70 12.35 -0.50 27 205 26,968 -3
29JUN26 710.00 C 11.60 11.82 11.60 10.91 -0.69 27 158 1,771 +158
29JUN26 720.00 C 11.03 11.03 10.80 9.78 -0.67 28 79 2,482 +79
29JUN26 730.00 C 0.00 0.00 0.00 8.65 -0.70 28 0 5,449 0
29JUN26 740.00 C 0.00 0.00 0.00 7.65 -0.62 28 0 1,228 0
29JUN26 750.00 C 0.00 0.00 0.00 6.88 -0.58 28 0 7,185 0
29JUN26 760.00 C 7.40 7.55 7.20 6.11 -0.61 28 343 3,890 +271
29JUN26 770.00 C 7.11 7.11 7.11 5.37 -0.61 29 45 843 -45
29JUN26 780.00 C 0.00 0.00 0.00 4.86 -0.49 29 0 2,007 0
29JUN26 790.00 C 0.00 0.00 0.00 4.35 -0.51 29 0 99 0
29JUN26 800.00 C 5.30 5.58 5.30 3.84 -0.54 29 1,340 19,917 -660
29JUN26 810.00 C 0.00 0.00 0.00 3.43 -0.47 29 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 3.11 -0.32 30 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 2.79 -0.44 30 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 2.47 -0.37 30 0 54 0
29JUN26 850.00 C 3.81 3.81 3.81 2.22 -0.33 30 60 243 +30
29JUN26 860.00 C 0.00 0.00 0.00 2.03 -0.26 30 0 32 0
29JUN26 870.00 C 0.00 0.00 0.00 1.83 -0.29 31 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 1.64 -0.30 31 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 1.45 -0.32 31 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 1.34 -0.26 31 0 62 0
29JUN26 910.00 C 0.00 0.00 0.00 1.23 -0.22 31 0 34 0
29JUN26 920.00 C 2.60 2.60 2.60 1.12 -0.23 32 2 874 +2
29SEP26 400.00 C 0.00 0.00 0.00 202.64 -0.54 34 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 193.22 -2.80 33 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 182.26 -1.88 29 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 173.43 -4.68 29 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 163.76 -2.16 28 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 154.70 -1.84 28 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 147.29 +0.87 29 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 135.98 -4.31 25 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 132.12 -0.78 29 0 67 0
29SEP26 490.00 C 0.00 0.00 0.00 121.19 +0.08 27 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 110.74 -5.88 24 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 106.44 -0.50 27 0 26 0
29SEP26 520.00 C 0.00 0.00 0.00 101.11 -0.48 28 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 93.34 +1.80 27 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 86.90 +0.32 27 0 15 0
29SEP26 550.00 C 0.00 0.00 0.00 81.00 -0.60 27 2 13 +2
29SEP26 560.00 C 0.00 0.00 0.00 74.55 +0.63 27 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 68.40 +2.60 27 1 13 0
29SEP26 580.00 C 0.00 0.00 0.00 63.44 -0.30 27 0 89 0
29SEP26 590.00 C 0.00 0.00 0.00 58.42 -0.26 27 0 82 0
29SEP26 600.00 C 56.20 56.20 53.80 53.88 -0.17 27 146 5,188 +58
29SEP26 610.00 C 52.00 52.00 50.01 49.42 -0.51 27 50 3,393 +20
29SEP26 620.00 C 45.62 45.62 45.62 45.49 -0.91 27 34 2,626 0
29SEP26 630.00 C 42.58 42.58 42.52 41.73 -1.02 27 34 2,222 +34
29SEP26 640.00 C 38.37 38.60 38.03 38.21 -0.29 27 57 1,315 +34
29SEP26 650.00 C 35.23 36.08 35.06 34.96 -0.59 27 417 5,896 +409
29SEP26 660.00 C 33.00 33.00 32.40 32.05 -0.49 27 3 1,221 +1
29SEP26 670.00 C 0.00 0.00 0.00 29.15 -1.02 27 0 1,821 0
29SEP26 680.00 C 28.74 28.74 27.50 26.60 -0.69 27 53 681 +49
29SEP26 690.00 C 25.30 25.30 25.30 24.35 -0.99 27 2 117 +2
29SEP26 700.00 C 23.20 23.20 23.20 22.10 -0.95 27 9 861 -4
29SEP26 710.00 C 21.45 21.45 21.45 20.05 -0.94 27 1 262 +1
29SEP26 720.00 C 0.00 0.00 0.00 18.36 -0.97 27 0 645 0
29SEP26 730.00 C 0.00 0.00 0.00 16.68 -1.03 27 0 379 0
29SEP26 740.00 C 17.13 17.13 17.13 15.00 -1.09 27 45 517 0
29SEP26 750.00 C 0.00 0.00 0.00 13.75 -0.91 27 0 696 0
29SEP26 760.00 C 14.57 14.57 14.15 12.53 -0.96 27 545 1,025 +481
29SEP26 770.00 C 0.00 0.00 0.00 11.32 -1.01 28 0 51 0
29SEP26 780.00 C 0.00 0.00 0.00 10.20 -0.97 28 0 1,127 0
29SEP26 790.00 C 0.00 0.00 0.00 9.35 -0.86 28 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 8.50 -0.90 28 0 306 0
29SEP26 810.00 C 0.00 0.00 0.00 7.65 -0.95 28 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 6.90 -0.90 28 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 6.33 -0.77 28 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 5.75 -0.81 28 0 261 0
29SEP26 850.00 C 0.00 0.00 0.00 5.03 -0.82 28 0 379 0
29SEP26 860.00 C 0.00 0.00 0.00 4.51 -0.98 28 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 4.14 -0.68 28 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 3.78 -0.67 28 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 3.42 -0.69 28 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 3.06 -0.72 28 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 2.78 -0.67 28 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 2.56 -0.56 28 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 2.33 -0.56 28 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 2.11 -0.57 28 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 1.88 -0.60 29 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 1.72 -0.56 29 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.58 -0.49 29 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 1.45 -0.43 29 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 1.31 -0.45 29 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 1.18 -0.46 29 0 167 0
30DEC26 400.00 C 209.17 210.00 209.15 209.61 -2.71 35 91 165 +91
30DEC26 410.00 C 0.00 0.00 0.00 199.72 -1.74 33 0 2 0
30DEC26 420.00 C 198.00 198.00 191.08 191.27 -2.75 33 64 83 +64
30DEC26 430.00 C 0.00 0.00 0.00 179.75 -5.25 29 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 173.57 -2.04 31 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 164.90 -2.77 31 0 81 0
30DEC26 460.00 C 0.00 0.00 0.00 156.62 -1.15 30 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 147.57 +0.88 29 0 4 0
30DEC26 480.00 C 142.25 142.25 141.52 140.47 -2.54 29 157 180 +155
30DEC26 490.00 C 0.00 0.00 0.00 132.70 -2.75 29 0 169 0
30DEC26 500.00 C 125.70 125.70 125.70 123.92 -3.98 28 2 306 +2
30DEC26 510.00 C 0.00 0.00 0.00 118.33 +1.06 28 0 41 0
30DEC26 520.00 C 0.00 0.00 0.00 111.51 -1.65 28 0 81 0
30DEC26 530.00 C 0.00 0.00 0.00 104.27 -0.60 28 0 1 0
30DEC26 540.00 C 99.50 99.50 99.50 96.20 -4.27 27 12 16 -2
30DEC26 550.00 C 92.00 92.00 92.00 92.43 -1.91 28 1 230 0
30DEC26 560.00 C 0.00 0.00 0.00 86.37 -1.31 28 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 77.95 -1.06 26 0 7 0
30DEC26 580.00 C 0.00 0.00 0.00 75.02 -0.78 27 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 70.53 -0.59 27 0 368 0
30DEC26 600.00 C 66.50 66.89 65.93 66.05 -0.70 27 17 3,461 +6
30DEC26 610.00 C 0.00 0.00 0.00 61.57 -0.71 27 0 851 0
30DEC26 620.00 C 58.00 58.00 58.00 56.81 -0.92 27 40 1,986 0
30DEC26 630.00 C 53.50 53.50 53.50 52.78 -0.81 27 3 1,286 0
30DEC26 640.00 C 0.00 0.00 0.00 48.82 -1.30 27 0 1,926 0
30DEC26 650.00 C 47.80 48.30 47.00 44.86 -1.71 27 8 432 0
30DEC26 660.00 C 43.50 44.20 43.50 41.35 -1.89 27 6 361 +4
30DEC26 670.00 C 40.60 40.90 40.60 38.12 -2.14 26 2 303 +2
30DEC26 680.00 C 38.30 38.30 37.43 34.89 -2.41 26 41 229 +18
30DEC26 690.00 C 36.20 36.20 34.86 31.85 -2.48 26 185 327 -15
30DEC26 700.00 C 33.02 33.02 32.68 29.29 -2.55 26 30 903 +6
30DEC26 710.00 C 30.82 30.82 30.43 26.72 -2.80 26 41 138 +40
30DEC26 720.00 C 0.00 0.00 0.00 24.15 -3.05 26 0 19 0
30DEC26 730.00 C 26.60 27.15 26.60 22.11 -2.77 26 13 45 +8
30DEC26 740.00 C 0.00 0.00 0.00 20.13 -3.00 26 0 60 0
30DEC26 750.00 C 22.95 23.95 22.95 18.15 -3.23 25 48 865 -3
30DEC26 760.00 C 22.60 22.60 22.14 16.37 -3.26 25 79 89 +38
30DEC26 770.00 C 20.81 20.81 20.81 14.89 -3.00 25 30 34 +30
30DEC26 780.00 C 0.00 0.00 0.00 13.41 -3.20 25 0 333 0
30DEC26 790.00 C 0.00 0.00 0.00 11.92 -3.41 25 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 10.80 -3.25 25 0 174 0
30DEC26 810.00 C 16.15 16.15 16.15 9.72 -3.05 25 1 27 +1
30DEC26 820.00 C 0.00 0.00 0.00 8.64 -3.17 25 0 170 0
30DEC26 830.00 C 0.00 0.00 0.00 7.65 -3.25 25 0 46 0
30DEC26 840.00 C 0.00 0.00 0.00 6.89 -3.11 25 0 31 0
30DEC26 850.00 C 0.00 0.00 0.00 6.14 -2.96 24 0 35 0
30DEC26 860.00 C 0.00 0.00 0.00 5.38 -2.92 24 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 4.77 -2.92 24 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 4.26 -2.81 24 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 3.74 -2.71 24 0 82 0
30DEC26 900.00 C 9.80 9.80 9.80 3.22 -2.61 24 5 110 +5
30DEC26 910.00 C 0.00 0.00 0.00 2.88 -2.48 24 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 2.56 -2.39 24 0 27 0
30DEC26 930.00 C 0.00 0.00 0.00 2.33 -2.21 24 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 2.11 -2.03 24 0 2 0
30DEC26 950.00 C 0.00 0.00 0.00 1.88 -1.85 24 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 1.72 -1.60 24 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 1.58 -1.49 24 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 1.45 -1.37 24 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 1.31 -1.26 24 0 29 0
30DEC26 1,000.00 C 0.00 0.00 0.00 1.18 -1.21 24 0 374 0
TOTAL CALL 75,701 825,035 +19,454
23JAN26 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
23JAN26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
23JAN26 570.00 P 0.01 0.01 0.01 0.00 -0.04 0 25 367 0
23JAN26 580.00 P 0.00 0.00 0.00 0.00 -0.19 0 20 669 0
23JAN26 590.00 P 0.40 0.64 0.01 0.00 -1.01 0 3,161 2,975 +1,340
23JAN26 600.00 P 3.00 5.05 1.93 5.00 +0.36 0 2,608 20 -2,432
23JAN26 610.00 P 11.00 15.06 9.60 15.00 +1.62 0 269 0 -1,154
23JAN26 620.00 P 21.50 25.92 19.40 25.00 +2.26 0 660 0 -5,982
23JAN26 630.00 P 30.00 35.00 29.00 35.00 +2.38 0 262 0 -6,284
23JAN26 640.00 P 0.00 0.00 0.00 45.00 +1.15 0 0 0 0
23JAN26 650.00 P 0.00 0.00 0.00 55.00 +1.86 0 0 0 0
23JAN26 660.00 P 0.00 0.00 0.00 65.00 +2.27 0 0 0 0
23JAN26 670.00 P 0.00 0.00 0.00 75.00 +1.87 0 0 0 0
23JAN26 680.00 P 0.00 0.00 0.00 85.00 +1.87 0 0 0 0
23JAN26 690.00 P 0.00 0.00 0.00 95.00 +2.28 0 0 0 0
23JAN26 700.00 P 0.00 0.00 0.00 105.00 +2.28 0 0 0 0
23JAN26 710.00 P 0.00 0.00 0.00 115.00 +2.28 0 0 0 0
23JAN26 720.00 P 0.00 0.00 0.00 125.00 +1.88 0 0 0 0
23JAN26 730.00 P 0.00 0.00 0.00 135.00 +1.93 0 0 0 0
23JAN26 740.00 P 0.00 0.00 0.00 145.00 +2.29 0 0 0 0
23JAN26 750.00 P 0.00 0.00 0.00 155.00 +2.30 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,175 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 64 0 773 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 59 0 476 0
29JAN26 480.00 P 0.06 0.07 0.06 0.01 0.00 54 11 1,377 +1
29JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 49 0 661 0
29JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,559 0
29JAN26 510.00 P 0.10 0.10 0.10 0.01 0.00 40 193 1,411 -182
29JAN26 520.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,030 0
29JAN26 530.00 P 0.22 0.22 0.22 0.01 -0.02 30 20 2,528 +20
29JAN26 540.00 P 0.30 0.30 0.20 0.03 -0.04 29 242 7,734 +80
29JAN26 550.00 P 0.21 0.21 0.21 0.08 -0.09 27 11 3,917 +10
29JAN26 560.00 P 0.48 0.48 0.48 0.24 -0.17 25 12 8,044 +8
29JAN26 570.00 P 0.58 0.90 0.58 0.67 -0.27 24 391 11,157 +146
29JAN26 580.00 P 1.27 1.90 1.27 1.79 -0.23 22 1,488 14,551 +655
29JAN26 590.00 P 3.80 4.40 2.80 4.24 +0.06 21 1,457 14,658 +524
29JAN26 600.00 P 8.05 9.10 6.00 8.74 +0.17 19 2,466 40,319 -247
29JAN26 610.00 P 14.00 16.50 12.66 16.50 +1.50 21 1,615 13,073 -62
29JAN26 620.00 P 20.50 25.20 20.50 25.29 +0.99 21 109 15,673 -8
29JAN26 630.00 P 33.91 35.00 33.65 35.00 +1.09 0 147 8,614 -11
29JAN26 640.00 P 43.85 44.50 43.85 45.36 +1.51 34 44 3,520 -44
29JAN26 650.00 P 49.90 53.14 49.90 56.88 +3.74 54 103 3,561 -1
29JAN26 660.00 P 0.00 0.00 0.00 65.14 +0.76 40 0 2,963 0
29JAN26 670.00 P 0.00 0.00 0.00 75.09 +0.41 43 0 312 0
29JAN26 680.00 P 79.69 79.69 79.69 85.06 +0.08 47 1 174 -1
29JAN26 690.00 P 0.00 0.00 0.00 95.04 -0.24 50 0 120 -119
29JAN26 700.00 P 0.00 0.00 0.00 105.03 -0.55 53 0 240 0
29JAN26 710.00 P 0.00 0.00 0.00 115.02 -0.86 57 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 125.02 -1.16 61 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 135.01 -1.47 63 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 145.01 -1.77 67 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 155.01 -2.07 70 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 165.01 -2.37 74 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 175.01 -2.67 78 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 185.01 +1.69 81 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 195.01 -3.27 85 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 205.01 -3.57 88 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 215.01 -3.87 91 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 225.01 +2.51 94 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 235.01 -3.92 97 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 245.01 +1.97 101 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 255.01 +1.89 104 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 265.01 +1.78 107 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 275.01 -4.37 110 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 285.01 -4.42 113 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 295.01 -3.85 116 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 305.02 +1.97 121 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 315.02 -4.14 124 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 325.02 +1.98 126 0 0 0
30JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JAN26 510.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 5 0
30JAN26 530.00 P 0.00 0.00 0.00 0.03 -0.04 31 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 0.09 -0.07 30 0 5 0
30JAN26 550.00 P 0.33 0.37 0.33 0.22 -0.11 29 6 10 +6
30JAN26 560.00 P 0.58 0.58 0.58 0.51 -0.17 27 3 72 +3
30JAN26 570.00 P 1.05 1.05 0.80 1.12 -0.20 25 328 816 +213
30JAN26 580.00 P 1.71 2.10 1.71 2.45 -0.14 24 239 469 +113
30JAN26 590.00 P 3.75 4.80 3.70 4.99 +0.08 22 396 674 +156
30JAN26 600.00 P 7.80 9.90 6.75 9.36 +0.12 20 929 2,238 +313
30JAN26 610.00 P 13.68 16.05 13.68 16.63 +0.39 20 33 103 +17
30JAN26 620.00 P 24.00 25.33 23.90 25.29 -0.06 19 42 79 +42
30JAN26 630.00 P 0.00 0.00 0.00 35.35 +1.44 26 19 129 +19
30JAN26 640.00 P 0.00 0.00 0.00 45.64 +1.14 34 0 2 0
30JAN26 650.00 P 0.00 0.00 0.00 56.88 +3.74 50 0 1 0
30JAN26 660.00 P 0.00 0.00 0.00 65.14 +0.52 38 0 0 0
30JAN26 670.00 P 0.00 0.00 0.00 75.09 +0.41 41 0 0 0
30JAN26 680.00 P 0.00 0.00 0.00 85.30 +0.25 50 0 0 0
30JAN26 690.00 P 0.00 0.00 0.00 95.04 -0.24 47 0 0 0
30JAN26 700.00 P 0.00 0.00 0.00 105.03 -0.55 50 0 0 0
30JAN26 710.00 P 0.00 0.00 0.00 115.02 -0.86 53 0 0 0
30JAN26 720.00 P 0.00 0.00 0.00 125.02 -1.16 57 0 0 0
30JAN26 730.00 P 0.00 0.00 0.00 135.01 -1.47 59 0 0 0
30JAN26 740.00 P 0.00 0.00 0.00 145.01 -1.77 63 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 584 0
26FEB26 460.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 122 0
26FEB26 470.00 P 0.42 0.42 0.42 0.06 +0.03 29 100 100 0
26FEB26 480.00 P 0.43 0.50 0.43 0.10 +0.05 28 1,272 2,724 +1,272
26FEB26 490.00 P 0.48 0.48 0.48 0.17 +0.07 28 1 148 0
26FEB26 500.00 P 0.00 0.00 0.00 0.30 +0.13 27 0 422 0
26FEB26 510.00 P 0.00 0.00 0.00 0.49 +0.18 26 0 1,269 0
26FEB26 520.00 P 0.87 0.98 0.87 0.81 +0.25 26 36 934 +35
26FEB26 530.00 P 1.17 1.38 1.17 1.29 +0.34 25 182 1,884 +13
26FEB26 540.00 P 1.61 1.85 1.55 1.89 +0.31 24 517 3,256 +226
26FEB26 550.00 P 2.20 2.56 2.20 2.88 +0.34 24 182 3,549 +126
26FEB26 560.00 P 3.20 3.80 3.20 4.29 +0.59 23 612 4,091 +244
26FEB26 570.00 P 4.60 5.60 4.60 6.23 +0.68 22 1,248 7,376 +702
26FEB26 580.00 P 7.19 8.30 6.68 8.92 +0.86 22 1,084 8,871 +385
26FEB26 590.00 P 10.50 12.10 10.00 12.43 +1.04 21 1,615 10,587 +1,321
26FEB26 600.00 P 14.80 17.00 14.80 16.85 +0.52 20 382 20,256 +304
26FEB26 610.00 P 20.00 22.95 20.00 22.95 +1.19 20 283 8,585 -81
26FEB26 620.00 P 28.00 30.50 28.00 30.50 +1.70 21 215 3,839 +208
26FEB26 630.00 P 34.00 38.40 34.00 38.30 +1.20 21 17 2,568 +2
26FEB26 640.00 P 42.00 47.21 42.00 47.46 +1.36 23 88 1,191 0
26FEB26 650.00 P 53.00 55.00 53.00 56.88 +0.94 24 101 2,889 +1
26FEB26 660.00 P 64.80 64.80 64.80 65.67 +1.05 23 20 6,569 0
26FEB26 670.00 P 72.80 72.80 72.80 75.78 +0.55 26 1 319 +1
26FEB26 680.00 P 0.00 0.00 0.00 85.30 +0.25 26 0 89 -42
26FEB26 690.00 P 0.00 0.00 0.00 95.04 -0.29 26 0 10 0
26FEB26 700.00 P 0.00 0.00 0.00 105.03 -0.55 27 0 122 0
26FEB26 710.00 P 0.00 0.00 0.00 115.02 -0.86 29 0 60 0
26FEB26 720.00 P 0.00 0.00 0.00 125.02 -1.16 31 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 135.01 -1.47 33 0 30 0
26FEB26 740.00 P 0.00 0.00 0.00 145.01 -1.77 35 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 155.01 -2.07 36 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 165.01 -2.37 38 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 175.01 -2.67 40 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 185.01 +1.69 42 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 195.01 -3.27 43 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 209.88 +1.30 71 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 219.88 +1.00 74 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 225.01 +2.51 48 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 235.01 -3.92 50 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 245.01 -0.71 51 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 255.01 +1.89 53 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 269.58 +6.35 83 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 275.01 -4.37 56 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 289.71 +0.28 87 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 295.01 -3.85 59 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 309.75 +6.70 91 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 315.02 -4.14 62 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 325.02 -1.23 64 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5,080 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 40 0 331 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 38 0 876 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,023 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 33 0 795 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 31 0 374 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,356 0
30MAR26 410.00 P 0.53 0.53 0.53 0.01 0.00 27 10 805 +10
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 0.03 +0.02 26 0 4,527 0
30MAR26 440.00 P 0.00 0.00 0.00 0.05 +0.04 26 0 1,845 0
30MAR26 450.00 P 0.85 0.85 0.85 0.10 +0.08 26 100 2,175 +83
30MAR26 460.00 P 0.70 1.00 0.70 0.18 +0.14 26 2 3,342 +1
30MAR26 470.00 P 1.19 1.20 1.19 0.31 +0.22 26 32 1,606 +2
30MAR26 480.00 P 1.46 1.46 1.40 0.51 +0.32 25 11 1,736 -4
30MAR26 490.00 P 1.70 1.70 1.70 0.82 +0.45 25 1 3,704 +1
30MAR26 500.00 P 2.06 2.06 2.00 1.27 +0.61 25 20 9,798 0
30MAR26 510.00 P 2.45 2.45 2.45 1.93 +0.80 25 2 7,493 +2
30MAR26 520.00 P 3.20 3.35 3.20 2.86 +1.01 25 203 6,421 +203
30MAR26 530.00 P 3.90 4.10 3.90 4.12 +1.23 25 6 6,017 0
30MAR26 540.00 P 4.87 5.50 4.87 5.50 +1.16 25 34 11,146 +34
30MAR26 550.00 P 6.46 7.28 6.46 7.38 +1.10 24 1,048 8,866 +247
30MAR26 560.00 P 8.61 9.52 8.37 9.79 +1.00 24 462 13,110 -429
30MAR26 570.00 P 11.26 12.50 11.26 12.73 +0.93 24 202 9,091 +124
30MAR26 580.00 P 14.13 16.09 14.13 16.35 +1.02 24 155 14,262 -63
30MAR26 590.00 P 17.90 20.20 17.90 20.55 +0.95 24 64 9,800 +2
30MAR26 600.00 P 23.60 25.50 23.60 25.50 +1.02 24 77 14,917 +20
30MAR26 610.00 P 28.94 31.00 28.94 31.44 +1.08 24 252 11,855 -75
30MAR26 620.00 P 35.00 36.10 35.00 37.68 +1.16 24 10 7,011 +4
30MAR26 630.00 P 41.00 41.00 41.00 46.24 +2.17 25 11 4,402 +9
30MAR26 640.00 P 0.00 0.00 0.00 52.18 +1.76 24 0 2,069 0
30MAR26 650.00 P 56.00 60.00 56.00 63.69 +2.17 28 8 14,554 +8
30MAR26 660.00 P 0.00 0.00 0.00 68.21 -0.33 23 0 10,582 0
30MAR26 670.00 P 0.00 0.00 0.00 79.00 -0.03 27 0 6,914 0
30MAR26 680.00 P 0.00 0.00 0.00 88.40 +0.11 28 0 1,645 0
30MAR26 690.00 P 0.00 0.00 0.00 97.06 +1.73 28 0 2,002 0
30MAR26 700.00 P 0.00 0.00 0.00 105.36 -0.22 24 0 1,703 0
30MAR26 710.00 P 0.00 0.00 0.00 115.70 -0.18 27 0 193 0
30MAR26 720.00 P 0.00 0.00 0.00 125.53 -0.65 28 0 425 -852
30MAR26 730.00 P 0.00 0.00 0.00 135.40 -1.55 30 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 145.23 -1.55 30 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 155.09 -2.11 30 0 76 0
30MAR26 760.00 P 0.00 0.00 0.00 165.02 -2.39 31 0 142 0
30MAR26 770.00 P 0.00 0.00 0.00 175.01 -2.67 32 0 90 0
30MAR26 780.00 P 0.00 0.00 0.00 185.01 -2.63 33 0 161 0
30MAR26 790.00 P 0.00 0.00 0.00 195.01 -3.27 35 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 209.88 +1.30 53 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 219.88 +1.00 55 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 225.01 +0.71 38 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 235.01 -3.92 40 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 245.01 -0.71 41 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 255.01 +1.76 42 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 269.58 +6.35 62 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 275.01 -4.37 44 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 289.71 +0.28 65 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 295.01 -3.85 47 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 309.75 +0.72 68 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 315.02 -4.14 49 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 325.02 -1.23 50 0 0 0
29APR26 480.00 P 1.82 2.20 1.82 0.93 -0.30 24 7 669 +7
29APR26 490.00 P 2.56 2.56 2.56 1.43 -0.35 24 5 31 +5
29APR26 500.00 P 3.22 3.22 3.22 2.13 -0.36 24 3 102 +3
29APR26 510.00 P 4.01 4.01 4.01 3.14 -0.29 24 1 126 +1
29APR26 520.00 P 4.88 5.00 4.88 4.45 -0.25 24 53 326 +53
29APR26 530.00 P 5.90 6.30 5.90 6.11 -0.13 24 18 567 +12
29APR26 540.00 P 7.92 8.00 7.72 8.12 +0.20 24 29 1,214 +29
29APR26 550.00 P 9.41 10.26 9.41 10.26 +0.15 24 61 5,574 +61
29APR26 560.00 P 11.70 13.05 11.40 13.05 +0.52 24 430 1,797 +255
29APR26 570.00 P 14.60 15.82 14.60 16.44 +0.73 24 280 844 +279
29APR26 580.00 P 17.60 20.10 17.60 20.18 +0.82 23 127 1,292 +127
29APR26 590.00 P 22.14 24.30 22.14 24.72 +0.79 23 409 1,822 +325
29APR26 600.00 P 26.90 28.99 26.90 29.71 +1.34 23 105 4,798 +90
29APR26 610.00 P 34.59 34.59 34.55 35.52 +0.98 24 60 571 -46
29APR26 620.00 P 40.93 41.50 40.93 41.57 +0.87 23 3 1,933 +3
29APR26 630.00 P 0.00 0.00 0.00 48.93 +1.27 24 0 695 0
29APR26 640.00 P 55.75 55.75 55.75 56.30 +1.23 24 2 672 -2
29APR26 650.00 P 0.00 0.00 0.00 63.69 +1.07 24 0 354 0
29APR26 660.00 P 0.00 0.00 0.00 69.93 -0.67 22 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 81.08 -0.43 26 0 60 0
29APR26 680.00 P 0.00 0.00 0.00 89.03 +0.74 25 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 97.77 -1.69 25 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 107.02 +1.38 26 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 117.88 -0.37 29 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 125.79 -0.39 26 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 136.53 -1.15 29 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 145.23 -1.55 26 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 155.92 -1.67 30 0 180 0
29APR26 760.00 P 0.00 0.00 0.00 165.02 -2.63 27 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 175.01 -2.67 28 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 185.01 -2.63 30 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 196.64 -1.64 38 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 209.88 +1.30 46 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 219.88 +1.00 47 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 225.01 -2.84 34 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 235.01 -3.92 35 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 245.01 -0.71 36 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 255.01 -4.35 37 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 269.58 +6.30 53 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 275.01 -4.37 39 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 289.71 +0.24 56 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 300.07 +0.88 57 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 309.75 +0.72 58 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 315.11 -4.05 44 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 325.11 -1.14 45 0 0 0
29JUN26 380.00 P 1.24 1.30 1.24 0.15 +0.08 27 26 2,285 +26
29JUN26 390.00 P 0.00 0.00 0.00 0.24 +0.12 27 0 399 0
29JUN26 400.00 P 0.00 0.00 0.00 0.36 +0.15 27 0 1,345 0
29JUN26 410.00 P 0.00 0.00 0.00 0.53 +0.22 27 0 344 0
29JUN26 420.00 P 0.00 0.00 0.00 0.77 +0.28 27 0 332 0
29JUN26 430.00 P 2.28 2.28 2.28 1.07 +0.32 26 40 655 +30
29JUN26 440.00 P 0.00 0.00 0.00 1.54 +0.50 27 0 1,672 0
29JUN26 450.00 P 0.00 0.00 0.00 2.10 +0.56 26 0 1,473 0
29JUN26 460.00 P 0.00 0.00 0.00 2.76 +0.61 26 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 3.68 +0.79 26 0 213 0
29JUN26 480.00 P 4.65 5.18 4.65 4.70 +0.81 26 183 2,849 +7
29JUN26 490.00 P 6.00 6.03 6.00 6.06 +0.94 26 4 2,548 +4
29JUN26 500.00 P 7.15 7.27 7.00 7.44 +0.91 26 178 4,389 +172
29JUN26 510.00 P 0.00 0.00 0.00 9.05 +0.66 26 0 5,308 0
29JUN26 520.00 P 10.36 10.88 10.36 10.97 +0.61 25 161 6,053 +136
29JUN26 530.00 P 12.80 13.02 12.58 13.26 +0.61 25 110 3,416 +45
29JUN26 540.00 P 14.24 15.36 14.13 16.03 +0.86 25 6,155 10,037 +6,096
29JUN26 550.00 P 17.11 18.60 17.05 18.96 +1.04 25 170 5,732 +57
29JUN26 560.00 P 20.18 22.00 19.80 22.50 +1.19 25 609 8,754 +277
29JUN26 570.00 P 24.28 25.55 23.70 26.14 +0.94 25 34 4,528 +27
29JUN26 580.00 P 29.13 30.30 28.83 30.48 +1.16 24 494 10,029 +264
29JUN26 590.00 P 33.18 35.00 33.18 35.29 +1.47 25 408 3,240 +212
29JUN26 600.00 P 40.00 40.10 39.54 40.10 +0.79 24 20 6,688 +10
29JUN26 610.00 P 43.14 43.14 43.14 45.88 +0.65 24 30 2,458 0
29JUN26 620.00 P 0.00 0.00 0.00 52.52 +1.14 25 0 4,975 0
29JUN26 630.00 P 58.00 58.00 58.00 59.00 +0.75 25 2 3,421 +2
29JUN26 640.00 P 66.36 66.36 66.36 66.28 +0.33 25 4 3,196 0
29JUN26 650.00 P 70.50 72.40 70.50 74.28 +0.98 26 2 2,018 +2
29JUN26 660.00 P 0.00 0.00 0.00 79.62 -0.28 24 0 6,138 0
29JUN26 670.00 P 0.00 0.00 0.00 87.27 -0.34 24 0 404 0
29JUN26 680.00 P 0.00 0.00 0.00 94.98 +1.70 24 0 279 0
29JUN26 690.00 P 0.00 0.00 0.00 105.92 +1.89 26 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 111.32 -1.18 24 0 1,033 0
29JUN26 710.00 P 0.00 0.00 0.00 119.66 -1.64 23 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 128.24 -0.83 23 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 141.40 -1.96 28 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 151.25 +1.91 29 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 159.59 +2.00 28 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 168.51 +0.86 28 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 178.65 +0.97 30 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 187.25 -0.39 29 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 196.64 -1.64 29 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 209.88 +0.53 35 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 219.88 +0.46 36 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 225.39 -2.46 29 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 235.38 -3.55 30 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 245.18 -0.54 30 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 255.07 -4.29 30 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 269.58 +6.30 41 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 275.01 -4.37 31 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 289.71 +0.24 43 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 300.07 +0.88 45 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 309.75 +0.72 45 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 315.11 -4.05 36 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 325.11 -1.14 36 0 0 0
29SEP26 400.00 P 3.23 3.30 3.23 1.21 +0.58 26 18 1,252 +18
29SEP26 410.00 P 0.00 0.00 0.00 1.63 +0.69 26 0 19 0
29SEP26 420.00 P 4.00 4.00 4.00 2.17 +0.82 26 2 54 +2
29SEP26 430.00 P 0.00 0.00 0.00 2.86 +1.01 26 0 16 0
29SEP26 440.00 P 0.00 0.00 0.00 3.70 +1.14 26 0 2 0
29SEP26 450.00 P 0.00 0.00 0.00 4.70 +1.29 26 0 157 0
29SEP26 460.00 P 0.00 0.00 0.00 5.94 +1.49 26 0 3 0
29SEP26 470.00 P 8.70 8.70 8.70 7.56 +1.62 26 2 2,330 0
29SEP26 480.00 P 0.00 0.00 0.00 9.30 +1.85 26 0 1,860 0
29SEP26 490.00 P 12.00 12.01 12.00 11.26 +1.88 26 5 1,484 +5
29SEP26 500.00 P 13.42 13.55 13.42 13.52 +2.09 26 60 2,977 +30
29SEP26 510.00 P 15.87 16.06 15.65 15.96 +1.95 26 53 784 +8
29SEP26 520.00 P 16.70 18.50 16.70 18.36 +1.66 26 7 1,766 +7
29SEP26 530.00 P 21.00 21.50 20.82 21.50 +1.56 26 140 760 +81
29SEP26 540.00 P 23.67 23.67 23.67 24.33 +0.97 26 50 955 +45
29SEP26 550.00 P 27.34 28.00 26.99 28.00 +1.01 26 38 3,166 +38
29SEP26 560.00 P 31.41 31.41 30.79 31.65 +0.95 26 41 4,323 +7
29SEP26 570.00 P 0.00 0.00 0.00 35.89 +0.78 26 0 577 0
29SEP26 580.00 P 40.00 40.00 40.00 40.43 +1.18 25 2 1,795 0
29SEP26 590.00 P 43.75 45.34 43.75 45.34 +1.50 26 185 697 +185
29SEP26 600.00 P 50.00 50.00 50.00 50.69 +1.47 25 315 16,604 0
29SEP26 610.00 P 54.60 54.80 54.60 56.34 +1.10 26 2 3,152 0
29SEP26 620.00 P 61.48 62.00 61.48 62.35 +1.81 26 13 2,249 +13
29SEP26 630.00 P 67.17 67.17 67.17 68.40 +1.23 25 1 2,224 +1
29SEP26 640.00 P 0.00 0.00 0.00 74.98 +1.14 26 0 1,106 0
29SEP26 650.00 P 0.00 0.00 0.00 80.80 -3.08 25 0 15,476 0
29SEP26 660.00 P 0.00 0.00 0.00 90.85 +2.62 27 0 975 0
29SEP26 670.00 P 0.00 0.00 0.00 97.65 -1.31 27 0 1,032 0
29SEP26 680.00 P 103.14 103.14 103.14 105.06 +0.67 27 2 352 0
29SEP26 690.00 P 0.00 0.00 0.00 115.71 +1.05 28 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 124.59 +1.90 29 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 132.94 +1.80 29 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 133.32 -3.63 24 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 149.28 +5.27 29 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 159.00 +4.76 30 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 163.32 -1.10 27 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 172.51 +4.86 28 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 178.65 -3.03 25 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 187.25 -3.29 24 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 199.17 +0.89 27 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 209.88 +0.53 29 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 219.88 -0.38 30 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 227.06 -0.79 28 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 237.90 -1.03 30 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 250.29 +4.57 33 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 255.72 -3.64 28 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 269.58 +4.60 34 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 277.53 -1.85 32 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 289.71 +0.24 36 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 300.07 +0.88 37 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 309.75 +0.72 38 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 318.91 -0.25 38 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 325.11 -1.14 31 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 335.00 +2.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 345.00 +0.19 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 355.00 -0.18 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 365.66 -0.22 36 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 375.65 -1.11 37 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 385.00 +2.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 395.00 -0.81 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 405.23 +2.55 37 0 0 0
30DEC26 400.00 P 5.30 5.32 5.30 2.95 -0.14 26 30 878 +29
30DEC26 410.00 P 0.00 0.00 0.00 3.67 -0.14 26 0 9 0
30DEC26 420.00 P 0.00 0.00 0.00 4.69 -0.14 26 0 107 0
30DEC26 430.00 P 0.00 0.00 0.00 5.73 -0.12 27 0 107 0
30DEC26 440.00 P 9.41 9.41 9.41 7.08 -0.11 27 46 161 +36
30DEC26 450.00 P 10.20 10.20 10.20 8.53 -0.09 27 1 298 0
30DEC26 460.00 P 11.00 11.71 11.00 10.25 -0.03 27 65 239 +64
30DEC26 470.00 P 0.00 0.00 0.00 12.20 0.00 27 0 56 0
30DEC26 480.00 P 15.00 15.00 15.00 14.25 +0.77 27 6 425 +5
30DEC26 490.00 P 17.50 17.50 17.30 16.80 +0.14 27 200 692 +111
30DEC26 500.00 P 18.33 19.45 18.33 19.39 +0.66 27 38 775 +32
30DEC26 510.00 P 22.10 22.10 22.10 22.09 +0.59 27 45 279 +45
30DEC26 520.00 P 24.30 24.85 24.00 24.85 +0.67 26 59 835 +56
30DEC26 530.00 P 27.40 27.83 27.40 27.83 +0.91 26 44 344 +32
30DEC26 540.00 P 30.80 30.80 30.80 31.02 +0.67 26 10 550 +10
30DEC26 550.00 P 33.30 35.00 33.30 34.80 +0.70 26 10 595 +10
30DEC26 560.00 P 37.45 38.38 37.45 38.73 +0.82 26 47 1,068 +45
30DEC26 570.00 P 0.00 0.00 0.00 43.27 +0.99 26 0 398 0
30DEC26 580.00 P 47.30 47.30 47.20 47.88 +1.07 26 51 2,280 +51
30DEC26 590.00 P 51.45 52.58 51.45 52.59 +1.14 26 12 744 +7
30DEC26 600.00 P 57.00 58.00 57.00 57.94 +0.68 26 85 23,381 +6
30DEC26 610.00 P 62.33 63.38 62.33 63.35 +1.00 26 8 4,256 +6
30DEC26 620.00 P 69.00 69.00 69.00 69.34 +0.63 26 1 1,705 +1
30DEC26 630.00 P 75.10 75.10 75.10 75.51 +1.01 26 5 1,191 0
30DEC26 640.00 P 0.00 0.00 0.00 81.75 +1.12 26 0 1,633 0
30DEC26 650.00 P 0.00 0.00 0.00 86.39 +0.06 25 0 263 0
30DEC26 660.00 P 0.00 0.00 0.00 92.84 -1.60 25 0 115 0
30DEC26 670.00 P 0.00 0.00 0.00 99.96 -3.39 25 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 109.04 -0.91 26 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 116.91 -1.43 26 0 1 0
30DEC26 700.00 P 121.00 121.00 121.00 125.54 +2.85 26 1 11,260 +1
30DEC26 710.00 P 0.00 0.00 0.00 135.61 +3.47 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 141.52 -2.36 26 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 149.94 +3.43 27 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 159.00 -0.97 27 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 167.76 +3.34 27 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 172.51 +0.86 25 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 180.40 -2.71 24 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 190.27 -4.42 25 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 199.93 +1.44 25 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 211.72 +0.20 28 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 219.88 -0.38 27 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 231.85 +4.00 30 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 239.07 -1.67 28 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 250.29 +3.32 30 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 259.28 -0.46 30 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 269.58 +4.35 31 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 277.53 -1.85 29 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 289.71 +0.24 32 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 300.07 +0.88 33 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 309.75 +0.72 34 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 318.91 -0.25 34 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 325.11 -1.14 29 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 335.00 +2.50 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 347.13 +2.32 34 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 355.00 -0.18 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 365.66 -0.22 33 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 377.47 +0.35 36 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 387.48 +4.50 37 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 396.48 +0.67 36 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 405.23 -2.05 34 0 0 0
TOTAL PUT 39,899 727,894 +739
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$ 102.10
29JAN26 62.50 C 0.00 0.00 0.00 39.63 +0.17 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 37.13 +0.15 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 34.63 +0.39 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 32.13 -0.37 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 29.63 +0.39 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 27.14 -0.33 81 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 24.64 -0.33 70 0 0 0
29JAN26 80.00 C 22.20 22.20 22.20 22.14 -0.26 60 6 0 -6
29JAN26 82.50 C 0.00 0.00 0.00 19.64 -0.18 47 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 17.14 -0.11 0 0 30 0
29JAN26 87.50 C 0.00 0.00 0.00 14.64 -0.04 0 0 66 0
29JAN26 90.00 C 0.00 0.00 0.00 12.14 +0.39 0 0 123 0
29JAN26 92.50 C 0.00 0.00 0.00 9.65 +0.11 29 1 128 0
29JAN26 95.00 C 0.00 0.00 0.00 7.17 +0.36 27 0 373 0
29JAN26 97.50 C 0.00 0.00 0.00 4.75 +0.21 24 0 249 0
29JAN26 100.00 C 2.67 2.67 2.67 2.69 +0.05 26 9 268 +9
29JAN26 102.50 C 1.21 1.21 1.17 1.22 -0.03 26 30 1,062 0
29JAN26 105.00 C 0.54 0.54 0.48 0.43 -0.04 26 17 984 -8
29JAN26 107.50 C 0.12 0.12 0.12 0.11 -0.03 26 14 344 -4
29JAN26 110.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 72 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 39.77 +0.31 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 37.28 +0.30 47 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 34.78 +0.39 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 32.29 -0.36 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 29.80 +0.40 36 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 27.30 -0.17 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 24.69 -0.28 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 22.97 +0.57 59 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 19.77 -0.27 0 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 17.83 +0.58 44 0 36 0
26FEB26 87.50 C 15.20 15.20 15.20 15.04 +0.29 31 45 79 -5
26FEB26 90.00 C 0.00 0.00 0.00 12.59 +0.16 28 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 10.66 +0.43 33 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 8.26 -0.06 28 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 6.39 +0.12 28 0 175 0
26FEB26 100.00 C 4.92 4.92 4.51 4.76 +0.05 28 9 261 0
26FEB26 102.50 C 3.46 3.46 3.46 3.39 -0.02 27 15 371 0
26FEB26 105.00 C 2.51 2.51 2.26 2.33 -0.07 27 28 874 -9
26FEB26 107.50 C 1.67 1.67 1.67 1.56 -0.12 27 5 290 0
26FEB26 110.00 C 0.99 0.99 0.99 1.01 -0.05 27 9 123 -9
26FEB26 112.50 C 0.61 0.61 0.61 0.63 -0.04 28 8 163 -7
26FEB26 115.00 C 0.00 0.00 0.00 0.37 -0.05 28 0 164 0
26FEB26 117.50 C 0.00 0.00 0.00 0.22 -0.04 28 0 61 0
26FEB26 120.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 52.13 +0.03 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 49.88 -0.28 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 47.39 +0.39 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 44.90 +0.23 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.42 +0.40 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 39.93 -0.11 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.44 +0.39 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 35.58 +0.85 64 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 32.36 -0.69 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 29.87 +0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 27.54 -0.22 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 25.12 +0.15 33 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.97 -0.03 39 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 20.00 -0.36 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 18.03 +0.03 32 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 16.29 +0.28 37 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 14.09 +0.18 35 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 12.11 +0.86 34 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 10.25 +0.27 33 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 8.30 +0.03 31 0 82 0
30MAR26 100.00 C 0.00 0.00 0.00 6.82 -0.02 31 0 133 0
30MAR26 102.50 C 0.00 0.00 0.00 5.52 -0.05 31 0 84 0
30MAR26 105.00 C 0.00 0.00 0.00 4.41 -0.09 31 0 115 0
30MAR26 107.50 C 0.00 0.00 0.00 3.47 -0.10 31 0 299 0
30MAR26 110.00 C 0.00 0.00 0.00 2.72 -0.10 31 0 146 0
30MAR26 112.50 C 0.00 0.00 0.00 2.11 -0.11 31 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 1.63 -0.09 31 0 61 0
30MAR26 117.50 C 0.00 0.00 0.00 1.25 -0.08 31 0 534 0
30MAR26 120.00 C 0.00 0.00 0.00 0.95 -0.06 32 0 236 0
30MAR26 122.50 C 0.00 0.00 0.00 0.70 -0.03 32 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.51 -0.04 32 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.37 -0.04 32 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.26 -0.03 31 0 30 0
30MAR26 132.50 C 0.00 0.00 0.00 0.18 -0.03 31 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 19 0
29APR26 67.50 C 0.00 0.00 0.00 35.58 -0.11 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 32.68 -0.47 31 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 30.37 -0.19 37 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 27.92 -0.36 34 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 25.61 -0.24 35 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 23.19 -0.28 33 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 20.93 +0.57 33 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 18.67 -0.28 31 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 17.05 +0.22 35 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 14.73 -0.11 32 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 12.75 -0.23 31 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 11.36 +0.21 33 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 9.47 +0.04 31 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 8.02 -0.02 31 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 6.76 -0.06 31 0 15 0
29APR26 105.00 C 5.75 5.75 5.75 5.63 -0.10 31 5 38 +5
29APR26 107.50 C 0.00 0.00 0.00 4.66 -0.12 31 0 46 0
29APR26 110.00 C 0.00 0.00 0.00 3.83 -0.12 31 0 17 0
29APR26 112.50 C 0.00 0.00 0.00 3.14 -0.11 31 0 1 0
29APR26 115.00 C 0.00 0.00 0.00 2.56 -0.11 31 0 60 0
29APR26 117.50 C 0.00 0.00 0.00 2.07 -0.11 31 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 1.69 -0.09 31 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 1.35 -0.06 32 0 20 0
29APR26 125.00 C 0.00 0.00 0.00 1.03 -0.07 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 40.25 +0.14 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 37.87 +0.07 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 35.58 -0.37 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.40 -0.08 42 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 30.62 -0.05 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 28.28 -0.37 34 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 26.20 +0.21 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 23.79 +0.03 33 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 21.72 -0.20 33 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 19.81 -0.04 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 17.93 +0.28 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 15.88 -0.19 32 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 14.12 -0.21 32 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 12.38 -0.33 31 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 11.03 -0.04 32 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 9.57 -0.30 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 8.35 -0.26 31 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 7.25 -0.24 31 0 16 0
29JUN26 107.50 C 6.35 6.35 6.35 6.27 -0.23 31 45 45 +45
29JUN26 110.00 C 0.00 0.00 0.00 5.47 -0.01 31 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 4.67 -0.03 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 4.10 +0.05 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 3.51 +0.03 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.90 -0.05 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 2.56 -0.06 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 2.15 -0.05 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.83 -0.06 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.28 -0.27 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.93 -0.09 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.67 -0.28 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.40 -0.08 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.11 +0.03 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.95 -0.62 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.89 -0.05 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 24.84 -0.29 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.94 -0.19 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.12 -0.05 32 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.29 -0.24 32 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 17.67 -0.46 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 16.10 -0.15 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.55 -0.45 31 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 13.35 -0.08 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.99 +0.03 31 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 10.87 +0.01 31 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 9.84 0.00 32 1 16 +1
29SEP26 107.50 C 0.00 0.00 0.00 8.86 -0.02 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 8.01 -0.02 32 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 7.16 -0.03 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 6.47 -0.04 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.78 -0.05 32 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 5.17 -0.05 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 4.78 +0.09 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 4.23 +0.06 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.79 -0.06 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.11 +0.16 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.94 +0.46 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.05 +0.85 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.78 +0.21 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.59 +0.20 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.69 -0.09 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.00 +0.28 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.24 +0.22 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.59 +0.21 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.08 -0.17 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 17.68 -0.22 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.30 +0.13 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.09 +0.14 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.88 +0.10 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 12.78 +0.08 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.76 +0.10 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.74 +0.06 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.89 +0.07 31 0 12 0
30DEC26 112.50 C 0.00 0.00 0.00 9.06 +0.07 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.25 +0.05 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 7.58 +0.05 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.90 +0.04 31 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 6.46 +0.03 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 5.92 +0.02 32 0 0 0
TOTAL CALL 247 10,120 +12
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 126 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 116 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 82 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 32 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 105 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 117 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 132 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 320 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 337 0
29JAN26 92.50 P 0.05 0.05 0.05 0.01 0.00 32 4 180 0
29JAN26 95.00 P 0.12 0.12 0.12 0.03 -0.03 28 16 229 -16
29JAN26 97.50 P 0.00 0.00 0.00 0.16 -0.10 27 0 186 0
29JAN26 100.00 P 0.71 0.76 0.69 0.61 -0.23 27 50 299 +47
29JAN26 102.50 P 1.79 1.79 1.79 1.67 -0.34 28 15 184 +15
29JAN26 105.00 P 0.00 0.00 0.00 3.40 -0.42 29 0 21 0
29JAN26 107.50 P 0.00 0.00 0.00 5.65 -0.25 34 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 8.07 -0.24 41 0 5 0
29JAN26 112.50 P 0.00 0.00 0.00 10.70 -0.10 56 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 12.98 -0.66 52 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 15.67 -0.46 73 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 18.14 -0.71 79 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 20.62 -0.55 86 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 23.19 -0.45 98 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 162 0
26FEB26 85.00 P 0.20 0.20 0.20 0.05 -0.03 28 3 84 -3
26FEB26 87.50 P 0.29 0.31 0.29 0.11 -0.06 28 3 40 -1
26FEB26 90.00 P 0.45 0.45 0.45 0.25 -0.10 28 5 169 +2
26FEB26 92.50 P 0.68 0.68 0.68 0.51 -0.15 28 1 325 -1
26FEB26 95.00 P 1.10 1.11 1.10 0.94 -0.21 28 11 143 0
26FEB26 97.50 P 1.70 1.70 1.70 1.59 -0.28 28 15 165 +15
26FEB26 100.00 P 2.52 2.57 2.52 2.50 -0.34 28 30 102 +30
26FEB26 102.50 P 0.00 0.00 0.00 3.67 -0.36 28 0 186 0
26FEB26 105.00 P 0.00 0.00 0.00 5.11 -0.41 28 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 6.94 -0.26 29 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 8.86 -0.27 30 0 40 0
26FEB26 112.50 P 0.00 0.00 0.00 11.04 +0.04 31 0 25 0
26FEB26 115.00 P 0.00 0.00 0.00 13.18 -0.46 29 0 25 0
26FEB26 117.50 P 0.00 0.00 0.00 15.93 -0.20 38 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 18.14 -0.71 36 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 21.01 -0.16 47 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 23.20 -0.44 44 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 55 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 48 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 38 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 68 0
30MAR26 77.50 P 0.30 0.30 0.30 0.09 -0.03 32 1 20 -1
30MAR26 80.00 P 0.00 0.00 0.00 0.16 -0.05 32 0 61 0
30MAR26 82.50 P 0.00 0.00 0.00 0.29 -0.07 32 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.49 -0.10 32 0 168 0
30MAR26 87.50 P 0.00 0.00 0.00 0.78 -0.14 32 0 131 0
30MAR26 90.00 P 0.00 0.00 0.00 1.19 -0.18 32 0 160 0
30MAR26 92.50 P 0.00 0.00 0.00 1.74 -0.23 32 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 2.45 -0.27 32 0 175 0
30MAR26 97.50 P 3.35 3.35 3.35 3.33 -0.26 32 15 99 0
30MAR26 100.00 P 0.00 0.00 0.00 4.35 -0.27 32 0 103 0
30MAR26 102.50 P 0.00 0.00 0.00 5.55 -0.32 32 0 72 0
30MAR26 105.00 P 0.00 0.00 0.00 6.94 -0.36 32 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 8.71 -0.39 33 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 10.51 -0.01 33 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 12.45 +0.25 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 14.51 +0.41 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 15.93 -0.22 29 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 18.41 -0.44 31 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 21.05 -0.12 36 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 23.20 -0.44 34 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 25.73 -0.15 37 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 28.31 -0.02 41 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 31.31 +0.51 50 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 33.16 -0.14 43 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.25 -0.05 32 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.40 -0.08 31 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.62 -0.11 31 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.93 -0.15 32 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 1.33 -0.20 32 0 107 0
29APR26 90.00 P 0.00 0.00 0.00 1.86 -0.24 32 0 45 0
29APR26 92.50 P 2.59 2.59 2.59 2.51 -0.28 32 15 61 +15
29APR26 95.00 P 0.00 0.00 0.00 3.33 -0.25 32 0 76 0
29APR26 97.50 P 0.00 0.00 0.00 4.23 -0.27 32 0 32 0
29APR26 100.00 P 0.00 0.00 0.00 5.30 -0.30 31 0 3 0
29APR26 102.50 P 0.00 0.00 0.00 6.52 -0.34 31 0 17 0
29APR26 105.00 P 0.00 0.00 0.00 7.90 -0.39 31 0 15 0
29APR26 107.50 P 0.00 0.00 0.00 9.48 -0.23 32 0 30 0
29APR26 110.00 P 0.00 0.00 0.00 11.22 -0.09 32 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 12.89 -0.20 31 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 14.92 -0.68 32 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 16.43 -0.56 29 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 18.82 -0.03 31 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 21.05 -0.12 31 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 23.36 -0.45 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 -0.03 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.25 -0.05 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.39 -0.06 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.57 -0.08 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.82 -0.09 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.15 -0.12 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 1.59 -0.17 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 2.10 -0.19 32 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 2.73 -0.22 32 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 3.47 -0.19 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 4.30 -0.28 32 0 8 0
29JUN26 95.00 P 0.00 0.00 0.00 5.30 -0.28 32 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 6.38 -0.06 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 7.61 +0.07 33 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 8.81 -0.14 32 0 0 0
29JUN26 105.00 P 10.00 10.00 10.00 10.22 -0.19 32 45 47 +45
29JUN26 107.50 P 0.00 0.00 0.00 11.76 -0.05 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 13.28 -0.22 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 14.65 -0.47 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 16.90 +0.18 32 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 18.98 +0.23 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 20.89 +0.24 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 22.40 -0.53 30 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 24.97 -0.09 33 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 27.22 -0.01 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.28 -0.04 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.40 -0.06 32 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.58 -0.06 32 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.80 -0.09 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.07 -0.11 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.42 -0.13 32 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.82 -0.17 32 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 2.32 -0.17 32 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 2.99 -0.21 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 3.66 -0.22 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 4.45 -0.26 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 5.30 -0.27 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 6.30 -0.31 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 7.35 -0.32 33 0 22 0
29SEP26 97.50 P 0.00 0.00 0.00 8.54 -0.30 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.79 -0.33 33 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 11.17 -0.21 33 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 12.62 -0.31 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 14.15 -0.11 34 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 15.81 -0.03 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.48 +0.54 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.27 +0.64 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.10 +0.37 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 22.96 +0.38 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 24.91 +0.23 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 26.90 +0.25 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 28.95 -0.08 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.00 -0.06 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 1.30 -0.08 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.67 -0.08 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.11 -0.11 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.61 -0.11 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 3.20 -0.14 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.97 -0.15 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.74 -0.18 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 5.59 -0.19 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 6.52 -0.22 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.56 -0.23 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 8.64 -0.26 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.88 -0.27 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.14 -0.27 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.53 -0.25 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.99 -0.26 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.47 -0.31 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.12 -0.28 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.79 -0.25 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.51 -0.34 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.33 -0.29 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.15 -0.30 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.14 +0.33 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.96 +0.25 34 0 0 0
TOTAL PUT 229 6,686 +147
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$ 26.96
29JAN26 18.00 C 0.00 0.00 0.00 8.97 +0.10 106 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.46 +0.09 0 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 7.96 +0.09 0 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 7.46 +0.09 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.96 +0.09 0 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 5.97 +0.10 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.97 +0.10 0 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 3.97 +0.10 0 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.97 +0.10 0 0 173 0
29JAN26 25.00 C 2.13 2.13 2.13 1.97 +0.10 0 2 972 0
29JAN26 26.00 C 1.03 1.03 1.00 0.98 +0.08 15 148 494 -38
29JAN26 27.00 C 0.30 0.30 0.18 0.20 -0.01 15 315 2,298 +265
29JAN26 28.00 C 0.03 0.03 0.01 0.01 -0.01 16 35 2,253 -35
29JAN26 29.00 C 0.01 0.01 0.01 0.01 0.00 28 30 330 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 81 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 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
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.01 +0.10 43 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.51 +0.10 0 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 8.02 +0.15 47 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.52 +0.15 43 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.03 +0.11 44 0 18 0
26FEB26 21.00 C 0.00 0.00 0.00 6.03 +0.16 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.02 +0.10 18 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.02 +0.10 0 0 28 0
26FEB26 24.00 C 3.20 3.20 3.20 3.03 +0.10 16 5 937 +5
26FEB26 25.00 C 0.00 0.00 0.00 2.07 +0.10 17 0 103 0
26FEB26 26.00 C 1.39 1.39 1.39 1.24 +0.10 18 141 72 -112
26FEB26 27.00 C 0.62 0.62 0.58 0.58 +0.10 17 575 1,340 +497
26FEB26 28.00 C 0.24 0.24 0.24 0.22 +0.05 17 6 705 +6
26FEB26 29.00 C 0.10 0.10 0.10 0.06 +0.02 17 20 462 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.58 +0.19 63 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.09 +0.14 61 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.58 +0.18 55 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.07 +0.13 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.55 +0.15 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.08 +0.17 45 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.57 +0.13 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.08 +0.18 38 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.57 +0.16 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.08 +0.16 32 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.10 +0.17 30 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.08 +0.10 19 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 4.10 +0.10 19 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.14 +0.09 18 0 168 0
30MAR26 25.00 C 0.00 0.00 0.00 2.33 +0.09 21 0 100 0
30MAR26 26.00 C 0.00 0.00 0.00 1.54 +0.10 19 0 649 0
30MAR26 27.00 C 0.00 0.00 0.00 0.92 +0.08 19 0 706 0
30MAR26 28.00 C 0.00 0.00 0.00 0.49 +0.04 18 0 862 0
30MAR26 29.00 C 0.24 0.28 0.24 0.24 +0.02 18 97 813 +91
30MAR26 30.00 C 0.12 0.12 0.12 0.12 +0.02 19 6 783 +6
30MAR26 31.00 C 0.00 0.00 0.00 0.05 +0.01 19 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 22 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 8.60 +0.12 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.10 +0.13 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.65 +0.17 34 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.17 +0.18 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.18 +0.17 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.21 +0.17 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.17 +0.09 18 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.24 +0.07 18 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.39 +0.04 18 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.66 +0.02 18 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.08 0.00 18 0 22 0
29APR26 28.00 C 0.00 0.00 0.00 0.67 +0.02 18 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.38 +0.01 18 0 223 0
29APR26 30.00 C 0.21 0.25 0.20 0.20 -0.01 18 81 431 +40
29APR26 31.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 139 0
29APR26 32.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 18 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 10.09 +0.10 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.59 +0.10 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.10 +0.10 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.60 +0.12 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.14 +0.17 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.66 +0.17 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.17 +0.16 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.19 +0.16 25 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.26 +0.18 24 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.24 +0.08 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.38 +0.08 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.61 +0.06 19 0 139 0
29JUN26 26.00 C 0.00 0.00 0.00 1.95 +0.06 19 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 1.43 +0.11 19 0 696 0
29JUN26 28.00 C 1.00 1.00 1.00 0.95 +0.03 19 48 493 +48
29JUN26 29.00 C 0.00 0.00 0.00 0.68 +0.03 19 0 98 0
29JUN26 30.00 C 0.00 0.00 0.00 0.45 +0.03 19 0 847 0
29JUN26 31.00 C 0.00 0.00 0.00 0.28 +0.01 19 0 60 0
29JUN26 32.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.10 0.00 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 19 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 9.20 +0.17 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.72 +0.17 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.24 +0.16 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.76 +0.14 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.29 +0.15 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.36 +0.16 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.47 +0.16 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.48 +0.06 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.70 +0.06 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.99 +0.05 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.36 +0.02 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.87 +0.09 19 0 97 0
29SEP26 28.00 C 0.00 0.00 0.00 1.40 +0.05 19 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 1.07 +0.06 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.78 +0.04 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.55 +0.02 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.40 0.00 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.28 0.00 19 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.19 0.00 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.13 0.00 19 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 0.00 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 0.00 19 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.25 +0.19 20 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.77 +0.10 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.30 +0.10 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.83 +0.09 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.37 +0.09 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.47 +0.09 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.61 +0.08 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.80 +0.07 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.06 +0.07 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.39 +0.06 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.79 0.00 19 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 2.20 +0.04 19 0 31 0
30DEC26 28.00 C 0.00 0.00 0.00 1.76 +0.03 19 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.39 +0.02 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.08 +0.01 19 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 0.84 +0.02 19 0 34 0
30DEC26 32.00 C 0.00 0.00 0.00 0.65 +0.02 19 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.49 +0.01 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.37 +0.01 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.27 0.00 19 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.20 0.00 19 0 9 0
TOTAL CALL 1,509 20,497 +773
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 400 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 259 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 972 0
29JAN26 25.00 P 0.01 0.02 0.01 0.01 0.00 30 28 1,412 0
29JAN26 26.00 P 0.03 0.04 0.03 0.01 -0.02 16 30 1,599 -20
29JAN26 27.00 P 0.26 0.28 0.21 0.22 -0.12 14 244 1,309 +232
29JAN26 28.00 P 1.06 1.06 1.06 1.04 -0.11 0 148 124 -135
29JAN26 29.00 P 0.00 0.00 0.00 2.04 -0.10 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.04 -0.10 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.04 -0.16 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.04 -0.19 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.05 -0.18 74 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.05 -0.18 83 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.05 -0.18 92 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.05 -0.18 101 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.05 -0.18 109 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 321 0
26FEB26 24.00 P 0.05 0.05 0.05 0.01 0.00 18 1 484 0
26FEB26 25.00 P 0.08 0.08 0.08 0.04 0.00 17 11 992 +8
26FEB26 26.00 P 0.18 0.22 0.18 0.19 0.00 17 100 1,007 +100
26FEB26 27.00 P 0.49 0.55 0.49 0.55 -0.03 17 511 640 +509
26FEB26 28.00 P 1.15 1.17 1.15 1.19 -0.09 16 2 6 -2
26FEB26 29.00 P 0.00 0.00 0.00 2.06 -0.08 17 0 0 0
26FEB26 30.00 P 3.01 3.01 3.01 3.04 -0.10 0 8 1 -8
26FEB26 31.00 P 0.00 0.00 0.00 4.04 -0.16 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.04 -0.19 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.05 -0.18 36 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.05 -0.18 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.05 -0.18 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.05 -0.18 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 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 40 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 35 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 26 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 19 0 396 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 723 0
30MAR26 25.00 P 0.21 0.23 0.21 0.18 -0.01 19 133 843 +113
30MAR26 26.00 P 0.43 0.46 0.43 0.42 -0.03 19 62 489 +52
30MAR26 27.00 P 0.00 0.00 0.00 0.81 -0.07 18 0 327 0
30MAR26 28.00 P 0.00 0.00 0.00 1.39 -0.12 18 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 2.18 -0.08 18 0 30 0
30MAR26 30.00 P 3.11 3.11 3.11 3.07 -0.09 19 5 5 +5
30MAR26 31.00 P 0.00 0.00 0.00 4.04 -0.16 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.04 -0.19 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.05 -0.18 28 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.05 -0.18 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.05 -0.18 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.05 -0.18 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.07 -0.16 43 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 25 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 0.00 19 0 220 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 38 0
29APR26 24.00 P 0.19 0.19 0.19 0.13 -0.03 18 10 434 0
29APR26 25.00 P 0.00 0.00 0.00 0.30 -0.06 18 0 154 0
29APR26 26.00 P 0.00 0.00 0.00 0.60 -0.09 18 0 31 0
29APR26 27.00 P 0.00 0.00 0.00 1.04 -0.09 18 0 15 0
29APR26 28.00 P 0.00 0.00 0.00 1.63 -0.11 18 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.36 -0.12 18 0 0 0
29APR26 30.00 P 3.21 3.21 3.21 3.19 -0.12 18 3 3 +3
29APR26 31.00 P 0.00 0.00 0.00 4.10 -0.11 18 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.05 -0.18 18 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.05 -0.18 21 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.05 -0.18 24 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.05 -0.18 27 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.05 -0.18 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 19 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 19 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 67 0
29JUN26 24.00 P 0.00 0.00 0.00 0.31 -0.02 19 0 176 0
29JUN26 25.00 P 0.00 0.00 0.00 0.56 -0.03 19 0 96 0
29JUN26 26.00 P 0.00 0.00 0.00 0.91 -0.04 19 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 1.33 -0.12 19 0 1 0
29JUN26 28.00 P 1.91 1.91 1.91 1.91 -0.08 19 1 51 -1
29JUN26 29.00 P 0.00 0.00 0.00 2.61 -0.08 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.39 -0.08 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.24 -0.08 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.13 -0.17 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.07 -0.18 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.05 -0.18 20 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.05 -0.18 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.05 -0.18 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.07 -0.16 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 -0.03 19 0 129 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 -0.04 19 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 0.79 -0.06 19 0 13 0
29SEP26 26.00 P 0.00 0.00 0.00 1.17 -0.08 19 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.62 -0.11 19 0 106 0
29SEP26 28.00 P 2.18 2.18 2.18 2.17 -0.13 19 1 51 -1
29SEP26 29.00 P 0.00 0.00 0.00 2.84 -0.09 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.57 -0.10 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.38 -0.10 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.21 -0.17 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.11 -0.17 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.06 -0.17 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.05 -0.18 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.05 -0.18 22 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.07 -0.16 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 20 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.29 -0.02 19 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 -0.02 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 -0.04 19 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 -0.05 20 10 27 +10
30DEC26 26.00 P 0.00 0.00 0.00 1.44 -0.05 20 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 1.92 -0.07 20 0 76 0
30DEC26 28.00 P 2.66 2.66 2.63 2.50 -0.07 20 2 120 -2
30DEC26 29.00 P 0.00 0.00 0.00 3.06 -0.07 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.76 -0.08 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.53 -0.09 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.52 -0.09 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.39 -0.13 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.14 -0.10 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.07 -0.24 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.05 -0.18 20 0 0 0
TOTAL PUT 1,310 18,626 +863
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$ 485.40
29JAN26 225.00 C 0.00 0.00 0.00 263.44 +6.71 359 0 0 0
29JAN26 230.00 C 0.00 0.00 0.00 258.20 +6.47 344 0 0 0
29JAN26 235.00 C 0.00 0.00 0.00 253.45 +6.74 341 0 0 0
29JAN26 240.00 C 0.00 0.00 0.00 248.04 +6.31 322 0 0 0
29JAN26 245.00 C 0.00 0.00 0.00 243.25 +6.51 319 0 0 0
29JAN26 250.00 C 0.00 0.00 0.00 238.19 +6.08 309 0 0 0
29JAN26 255.00 C 0.00 0.00 0.00 233.46 +6.72 307 0 0 0
29JAN26 260.00 C 0.00 0.00 0.00 228.26 +6.51 295 0 0 0
29JAN26 265.00 C 0.00 0.00 0.00 223.21 +6.46 286 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 218.20 +6.45 278 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 213.27 +6.52 272 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 208.07 +6.31 260 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 203.07 +6.32 253 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 198.28 +6.52 250 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 193.21 +6.44 242 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 188.08 +6.32 232 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 178.22 +6.45 221 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 168.09 +6.31 206 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 158.23 +6.44 195 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 148.30 +6.10 184 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 138.25 +6.45 171 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 128.45 +6.65 161 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 118.45 +6.24 149 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 108.14 +6.33 134 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 96.27 +4.45 93 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 85.59 +3.77 0 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 75.60 +3.77 39 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 65.60 +3.75 0 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 55.62 +3.72 33 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 45.67 +3.58 32 0 107 0
29JAN26 450.00 C 39.10 39.10 39.10 35.89 +3.27 32 2 159 -2
29JAN26 460.00 C 26.95 30.00 26.95 26.84 +3.00 35 19 251 +15
29JAN26 470.00 C 16.80 22.31 16.80 18.04 +2.04 32 59 258 +6
29JAN26 480.00 C 11.00 13.20 10.83 10.87 +0.78 31 71 738 -48
29JAN26 490.00 C 5.98 7.50 5.84 6.04 +0.44 32 43 227 +21
29JAN26 500.00 C 2.88 4.59 2.88 2.89 +0.01 32 287 590 +23
29JAN26 510.00 C 1.00 2.35 1.00 1.27 -0.14 32 720 521 +43
29JAN26 520.00 C 0.71 1.21 0.71 0.47 -0.12 32 71 1,160 +6
29JAN26 530.00 C 0.50 0.50 0.50 0.15 -0.07 32 10 302 -10
29JAN26 540.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 224 0
29JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 228 0
29JAN26 560.00 C 0.15 0.15 0.15 0.01 0.00 37 4 381 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 41 0 556 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 45 0 321 0
29JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 49 0 891 0
29JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 53 0 745 0
29JAN26 610.00 C 0.13 0.13 0.13 0.01 0.00 57 7 288 0
29JAN26 620.00 C 0.00 0.00 0.00 0.01 0.00 60 0 304 0
29JAN26 630.00 C 0.00 0.00 0.00 0.01 0.00 64 0 332 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 67 0 240 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 74 0 187 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 78 0 253 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 81 0 89 0
29JAN26 690.00 C 0.02 0.02 0.02 0.01 0.00 84 3 196 -3
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 87 0 49 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 105 0 226 0
26FEB26 225.00 C 0.00 0.00 0.00 264.13 +6.38 153 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 259.15 +6.90 149 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 254.16 +7.02 145 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 249.18 +7.06 141 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 244.19 +7.02 138 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 239.21 +7.05 134 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 234.22 +7.04 131 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 229.24 +7.02 127 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 224.26 +6.53 124 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 219.27 +6.37 121 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 214.29 +7.05 118 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 209.31 +7.02 115 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 204.32 +7.01 111 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 199.34 +7.00 108 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 194.36 +7.01 105 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 189.38 +6.36 102 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 179.41 +7.00 97 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 169.45 +6.33 91 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 159.51 +6.31 86 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 149.59 +6.29 80 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 139.71 +6.90 76 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 129.70 +6.70 70 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 118.93 +5.71 61 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 109.16 +5.68 57 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 99.42 +5.64 53 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 89.71 +6.23 50 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 77.60 +3.53 34 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 68.37 +3.39 34 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 59.52 +3.23 34 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 51.13 +3.02 34 0 30 0
26FEB26 450.00 C 0.00 0.00 0.00 43.31 +2.78 34 3 193 -3
26FEB26 460.00 C 35.50 39.31 35.50 36.14 +1.50 34 21 290 +19
26FEB26 470.00 C 30.00 32.03 28.86 29.52 +1.77 34 60 172 +24
26FEB26 480.00 C 23.71 26.84 23.55 23.77 +1.58 34 54 230 -9
26FEB26 490.00 C 20.96 20.96 19.50 19.40 +1.74 35 41 124 +11
26FEB26 500.00 C 14.50 17.45 14.50 15.03 +1.03 35 47 166 0
26FEB26 510.00 C 11.60 13.50 11.60 11.71 +0.99 35 7 70 +1
26FEB26 520.00 C 9.35 9.35 9.35 8.98 +0.91 35 23 58 +2
26FEB26 530.00 C 7.45 7.45 7.45 6.69 +0.71 35 20 206 +15
26FEB26 540.00 C 0.00 0.00 0.00 4.91 +0.55 35 0 126 0
26FEB26 550.00 C 4.40 5.19 4.40 3.54 +0.41 35 43 381 +12
26FEB26 560.00 C 3.50 3.94 3.50 2.52 +0.31 35 10 242 +1
26FEB26 570.00 C 0.00 0.00 0.00 1.76 +0.22 35 0 153 0
26FEB26 580.00 C 0.00 0.00 0.00 1.22 +0.16 35 0 88 0
26FEB26 590.00 C 0.00 0.00 0.00 0.80 +0.08 34 0 142 0
26FEB26 600.00 C 0.70 1.70 0.70 0.54 +0.07 34 14 1,484 -10
26FEB26 610.00 C 0.00 0.00 0.00 0.36 +0.05 34 0 135 0
26FEB26 620.00 C 0.00 0.00 0.00 0.23 +0.03 34 0 506 0
26FEB26 630.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 908 0
26FEB26 640.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.02 0.00 34 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 33 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 37 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
26FEB26 760.00 C 0.24 0.24 0.24 0.01 0.00 44 2 92 0
30MAR26 225.00 C 0.00 0.00 0.00 264.60 +6.85 115 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 259.62 +7.11 112 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 254.16 +6.63 106 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 249.18 +6.63 104 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 244.19 +6.62 101 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 239.21 +6.62 98 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 234.74 +7.13 99 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 229.24 +6.37 93 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 224.79 +7.06 94 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 219.27 +6.35 88 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 214.82 +7.13 89 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 209.86 +7.15 87 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 204.89 +7.16 84 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 199.92 +7.17 82 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 194.95 +7.40 80 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 189.99 +6.97 78 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 180.09 +7.24 74 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 170.22 +7.10 70 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 161.35 +7.15 70 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 151.25 +6.80 65 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 139.71 +4.96 55 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 131.03 +6.65 56 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 121.06 +7.84 52 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 110.87 +5.58 47 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 101.63 +7.85 45 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 92.30 +7.73 43 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 80.89 +3.31 36 0 1 0
30MAR26 420.00 C 0.00 0.00 0.00 72.52 +3.13 36 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 64.55 +2.91 36 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 57.00 +2.68 36 0 22 0
30MAR26 450.00 C 50.00 53.00 50.00 50.12 +2.65 36 4 161 -2
30MAR26 460.00 C 46.50 46.50 46.50 43.72 +2.20 36 1 272 0
30MAR26 470.00 C 37.83 41.10 37.19 37.78 +1.86 36 47 533 +30
30MAR26 480.00 C 32.52 32.52 32.52 32.49 +1.91 36 12 210 +12
30MAR26 490.00 C 0.00 0.00 0.00 27.81 +1.70 36 0 338 0
30MAR26 500.00 C 23.93 24.80 23.93 23.73 +1.74 36 11 426 +4
30MAR26 510.00 C 21.20 21.20 21.20 20.18 +1.39 36 5 133 +5
30MAR26 520.00 C 18.50 18.50 17.41 17.07 +1.72 36 13 98 +6
30MAR26 530.00 C 14.75 15.50 14.75 14.07 +0.94 36 5 69 +1
30MAR26 540.00 C 0.00 0.00 0.00 11.70 +0.94 36 0 94 0
30MAR26 550.00 C 10.40 10.90 10.40 9.57 +0.71 36 11 62 +1
30MAR26 560.00 C 9.30 9.30 9.30 7.79 +0.66 36 13 145 -13
30MAR26 570.00 C 0.00 0.00 0.00 6.34 +0.69 36 0 179 0
30MAR26 580.00 C 0.00 0.00 0.00 4.89 +0.38 36 0 322 0
30MAR26 590.00 C 0.00 0.00 0.00 3.97 +0.35 36 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 3.12 +0.25 36 0 898 0
30MAR26 610.00 C 0.00 0.00 0.00 2.51 +0.25 36 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 1.95 +0.16 36 0 175 0
30MAR26 630.00 C 0.00 0.00 0.00 1.55 +0.16 36 0 306 0
30MAR26 640.00 C 0.00 0.00 0.00 1.19 +0.10 36 0 86 0
30MAR26 650.00 C 0.00 0.00 0.00 0.94 +0.11 36 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.72 +0.07 36 0 930 0
30MAR26 670.00 C 0.00 0.00 0.00 0.56 +0.06 36 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.42 +0.04 36 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.33 +0.04 36 0 3 0
30MAR26 700.00 C 1.42 1.42 1.42 0.24 +0.02 36 2 159 0
29APR26 225.00 C 0.00 0.00 0.00 264.64 +6.89 97 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 259.66 +7.15 95 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 254.69 +7.16 92 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 249.71 +7.16 90 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 244.73 +7.16 88 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 239.76 +7.17 85 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 234.78 +7.17 83 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 229.81 +6.94 81 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 224.84 +7.11 79 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 219.86 +6.94 77 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 214.89 +7.20 75 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 209.92 +7.21 73 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 204.95 +7.21 71 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 199.99 +7.23 69 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 195.03 +7.25 67 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 190.08 +7.06 66 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 180.21 +7.33 62 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 171.29 +8.17 62 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 161.35 +7.15 58 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 151.25 +6.80 54 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 140.27 +5.52 48 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 131.03 +6.65 47 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 121.46 +8.13 44 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 112.56 +5.66 43 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 103.35 +7.73 41 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 94.52 +7.34 40 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 83.57 +3.16 35 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 75.67 +2.94 35 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 68.23 +2.88 35 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 61.29 +2.68 35 0 0 0
29APR26 450.00 C 55.00 55.00 55.00 54.64 +2.41 35 1 123 0
29APR26 460.00 C 0.00 0.00 0.00 48.67 +2.31 35 0 306 0
29APR26 470.00 C 40.78 40.78 40.78 43.07 +2.29 35 2 122 0
29APR26 480.00 C 0.00 0.00 0.00 37.99 +1.92 35 0 125 0
29APR26 490.00 C 0.00 0.00 0.00 33.39 +1.90 35 0 74 0
29APR26 500.00 C 0.00 0.00 0.00 29.27 +1.82 35 0 172 0
29APR26 510.00 C 26.22 26.22 26.22 25.59 +1.65 35 10 76 0
29APR26 520.00 C 23.54 23.54 23.30 22.31 +1.38 35 11 62 +10
29APR26 530.00 C 19.20 19.20 19.20 19.36 +1.26 35 1 85 +1
29APR26 540.00 C 16.87 18.20 16.87 16.50 +0.99 35 12 145 +8
29APR26 550.00 C 14.79 14.86 14.78 14.18 +0.99 35 12 28 +4
29APR26 560.00 C 0.00 0.00 0.00 11.98 +0.76 35 0 46 0
29APR26 570.00 C 0.00 0.00 0.00 10.22 +0.75 35 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 8.29 +0.54 35 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 7.05 +0.54 35 0 45 0
29APR26 600.00 C 0.00 0.00 0.00 5.81 +0.39 35 0 48 0
29APR26 610.00 C 0.00 0.00 0.00 4.93 +0.39 35 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 4.05 +0.32 35 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 3.40 +0.27 35 0 31 0
29APR26 640.00 C 0.00 0.00 0.00 2.80 +0.27 35 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 2.31 +0.18 35 0 1 0
29APR26 660.00 C 0.00 0.00 0.00 1.91 +0.18 35 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 1.53 +0.11 35 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 1.28 +0.11 35 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 1.03 +0.10 35 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.84 +0.07 35 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 264.70 +6.95 75 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 259.79 +7.28 73 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 254.87 +7.34 72 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 250.03 +7.48 70 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 245.12 +7.55 69 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 240.25 +7.66 67 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 235.39 +7.78 66 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 230.54 +7.67 65 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 225.73 +8.00 63 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 220.89 +7.97 62 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 216.01 +8.21 61 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 211.07 +8.19 59 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 206.25 +8.51 58 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 201.44 +8.68 57 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 196.65 +8.87 55 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 191.86 +8.84 54 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 182.34 +9.41 52 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 172.90 +9.35 50 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 163.42 +9.13 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 153.99 +7.93 46 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 144.68 +7.69 44 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 135.61 +8.14 43 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 126.58 +7.60 41 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 118.15 +7.38 40 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 109.97 +7.23 40 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 101.86 +6.77 39 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 94.36 +6.63 39 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 84.39 +2.77 35 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 77.79 +2.77 35 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 71.24 +2.51 35 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 65.39 +1.17 35 0 63 0
29JUN26 460.00 C 0.00 0.00 0.00 59.53 +0.67 35 0 383 0
29JUN26 470.00 C 0.00 0.00 0.00 54.42 +2.47 35 0 266 0
29JUN26 480.00 C 0.00 0.00 0.00 50.16 +2.55 36 0 64 0
29JUN26 490.00 C 0.00 0.00 0.00 45.35 +2.37 36 0 48 0
29JUN26 500.00 C 0.00 0.00 0.00 41.20 +2.25 36 0 811 0
29JUN26 510.00 C 0.00 0.00 0.00 36.99 +1.99 36 0 36 0
29JUN26 520.00 C 0.00 0.00 0.00 33.72 +2.15 36 0 300 0
29JUN26 530.00 C 30.62 31.77 30.62 30.37 +1.70 36 23 38 +22
29JUN26 540.00 C 27.60 28.20 27.60 27.43 +1.56 36 27 48 +27
29JUN26 550.00 C 0.00 0.00 0.00 24.51 +1.38 36 0 1,217 0
29JUN26 560.00 C 22.34 22.34 22.34 21.86 +1.10 36 6 44 +6
29JUN26 570.00 C 0.00 0.00 0.00 19.03 +1.07 35 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 16.83 +0.98 35 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 15.02 +0.83 35 0 288 0
29JUN26 600.00 C 14.00 16.00 14.00 13.37 +0.83 35 4 292 0
29JUN26 610.00 C 0.00 0.00 0.00 11.72 +0.67 35 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 10.47 +0.63 35 0 56 0
29JUN26 630.00 C 0.00 0.00 0.00 9.26 +0.62 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 8.06 +0.47 35 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 7.19 +0.45 35 0 2 0
29JUN26 660.00 C 0.00 0.00 0.00 6.34 +0.46 35 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 5.49 +0.36 35 0 7 0
29JUN26 680.00 C 0.00 0.00 0.00 4.87 +0.32 35 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 4.29 +0.32 35 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 3.71 +0.29 35 0 793 0
29SEP26 225.00 C 0.00 0.00 0.00 267.52 +8.64 64 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 262.69 +8.52 63 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 257.00 +7.58 59 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 253.13 +8.49 60 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 248.35 +8.50 59 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 243.58 +8.50 58 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 238.85 +6.35 57 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 234.10 +8.60 56 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 229.32 +8.45 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 224.62 +6.31 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 219.91 +9.55 53 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 215.22 +9.02 52 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 210.54 +9.49 51 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 205.90 +8.63 50 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 201.27 +8.90 49 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 195.65 +8.35 47 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 187.32 +9.03 47 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 178.10 +8.63 45 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 169.13 +8.30 44 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 159.95 +7.72 42 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 151.75 +7.70 42 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 143.33 +7.30 41 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 135.33 +7.19 40 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 127.33 +6.73 39 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 119.95 +6.69 39 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 112.56 +6.32 39 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 105.65 +6.17 38 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 98.97 +6.02 38 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 92.43 +5.37 38 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 83.99 +3.21 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 78.25 +3.07 36 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 72.93 +2.31 36 0 581 0
29SEP26 470.00 C 0.00 0.00 0.00 67.96 +1.88 36 0 562 0
29SEP26 480.00 C 62.78 62.78 62.78 62.99 +1.37 36 1 2 0
29SEP26 490.00 C 0.00 0.00 0.00 59.45 +2.30 36 0 2 0
29SEP26 500.00 C 0.00 0.00 0.00 55.17 +2.18 36 0 181 0
29SEP26 510.00 C 0.00 0.00 0.00 51.18 +2.18 36 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 47.50 +2.31 36 0 4 0
29SEP26 530.00 C 0.00 0.00 0.00 44.02 +1.95 36 0 782 0
29SEP26 540.00 C 0.00 0.00 0.00 40.88 +1.85 36 0 35 0
29SEP26 550.00 C 0.00 0.00 0.00 37.77 +1.70 36 0 130 0
29SEP26 560.00 C 0.00 0.00 0.00 34.95 +1.56 36 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 31.19 +1.42 36 0 7 0
29SEP26 580.00 C 27.45 27.45 27.45 28.58 +1.13 36 1 332 +1
29SEP26 590.00 C 0.00 0.00 0.00 26.46 +1.14 36 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 24.33 +1.14 36 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 22.20 +1.06 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 20.43 +0.89 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 18.83 +0.88 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 17.24 +0.89 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 15.64 +0.72 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 14.43 +0.67 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 13.27 +0.67 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 12.11 +0.67 36 0 0 0
29SEP26 690.00 C 13.50 13.50 13.50 10.95 +0.55 36 1 13 +1
29SEP26 700.00 C 0.00 0.00 0.00 10.08 +0.49 36 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 270.50 +8.67 58 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 265.77 +8.66 57 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 261.05 +8.65 56 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 256.35 +8.65 55 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 251.69 +6.91 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 246.97 +8.61 53 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 242.30 +8.59 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 237.66 +8.58 51 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 233.03 +8.56 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 228.42 +9.59 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 223.84 +9.56 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 219.27 +9.51 48 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 214.66 +9.40 47 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 210.05 +9.24 46 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 205.44 +7.89 45 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 200.95 +8.89 45 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 192.07 +8.65 44 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 183.29 +8.34 43 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 174.85 +7.68 42 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 166.40 +7.76 41 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 158.45 +7.72 40 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 150.54 +7.39 40 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 142.92 +4.55 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 135.63 +4.53 39 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 128.34 +4.27 38 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 121.64 +6.70 38 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 115.06 +6.56 38 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 108.48 +6.14 38 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 102.40 +5.97 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 96.84 +6.14 37 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 90.93 +5.60 37 0 500 0
30DEC26 460.00 C 85.40 86.00 85.40 85.97 +5.73 37 3 1,010 -1
30DEC26 470.00 C 0.00 0.00 0.00 76.23 +0.87 34 0 501 0
30DEC26 480.00 C 0.00 0.00 0.00 75.91 +4.83 37 0 1 0
30DEC26 490.00 C 72.00 72.00 72.00 70.79 +3.08 36 2 2 +2
30DEC26 500.00 C 65.72 65.72 65.72 66.52 +2.90 36 1 10 -1
30DEC26 510.00 C 0.00 0.00 0.00 62.12 +2.01 36 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 58.37 +2.67 36 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 55.42 +2.80 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 51.74 +2.09 36 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 48.54 +2.19 36 0 37 0
30DEC26 560.00 C 0.00 0.00 0.00 45.43 +2.09 36 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 41.43 +1.82 36 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 38.74 +1.82 36 0 2 0
30DEC26 590.00 C 0.00 0.00 0.00 36.06 +1.80 36 0 45 0
30DEC26 600.00 C 0.00 0.00 0.00 33.69 +1.51 36 0 11 0
30DEC26 610.00 C 0.00 0.00 0.00 31.61 +1.51 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 29.54 +1.52 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 27.46 +1.52 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 25.50 +1.22 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 23.95 +1.22 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 22.40 +1.23 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 20.84 +1.23 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 19.29 +1.12 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 18.00 +0.96 36 0 0 0
30DEC26 700.00 C 19.50 19.80 19.50 17.38 +1.47 36 4 7 +4
TOTAL CALL 1,887 36,422 +242
29JAN26 225.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 50 0 116 0
29JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 44 0 196 0
29JAN26 420.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 382 0
29JAN26 430.00 P 0.00 0.00 0.00 0.01 -0.06 32 0 671 0
29JAN26 440.00 P 0.33 0.38 0.31 0.06 -0.19 32 41 1,197 -16
29JAN26 450.00 P 0.82 0.82 0.53 0.27 -0.51 32 47 702 -20
29JAN26 460.00 P 1.65 1.65 1.06 0.95 -1.10 33 98 941 -9
29JAN26 470.00 P 3.15 3.15 2.22 2.51 -1.85 32 71 518 -12
29JAN26 480.00 P 5.82 6.20 4.08 5.43 -2.83 32 173 1,437 -1
29JAN26 490.00 P 10.90 10.90 8.33 10.67 -3.22 33 47 303 -6
29JAN26 500.00 P 17.50 17.50 15.00 17.38 -3.77 32 17 452 +15
29JAN26 510.00 P 28.00 28.00 23.33 25.83 -3.78 33 38 1,665 -38
29JAN26 520.00 P 40.72 40.72 40.72 34.91 -3.87 32 1 436 -1
29JAN26 530.00 P 42.00 45.00 40.00 44.64 -3.84 32 21 437 -6
29JAN26 540.00 P 55.00 55.00 52.00 56.24 -2.16 62 9 314 -5
29JAN26 550.00 P 65.00 65.00 59.00 66.54 -1.86 73 5 558 -3
29JAN26 560.00 P 77.00 77.00 71.00 76.52 -1.88 81 26 504 -24
29JAN26 570.00 P 0.00 0.00 0.00 84.60 -4.25 0 0 427 0
29JAN26 580.00 P 0.00 0.00 0.00 94.60 -3.98 0 0 320 0
29JAN26 590.00 P 0.00 0.00 0.00 104.60 -3.80 0 0 212 0
29JAN26 600.00 P 0.00 0.00 0.00 114.60 -3.80 0 0 30 0
29JAN26 610.00 P 0.00 0.00 0.00 124.60 -3.80 0 0 30 0
29JAN26 620.00 P 0.00 0.00 0.00 134.60 -3.80 0 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 144.60 -4.55 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 154.60 -4.59 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 164.60 -4.55 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 174.60 -3.80 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 184.60 -3.80 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 194.60 -3.80 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 204.60 -3.80 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 214.60 -4.53 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 224.60 -4.57 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 234.60 -3.80 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 244.60 -3.80 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 254.60 -4.53 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 264.60 -4.56 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 274.60 -4.56 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
26FEB26 360.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 3 0
26FEB26 370.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 0.15 -0.05 34 0 75 0
26FEB26 390.00 P 0.00 0.00 0.00 0.31 -0.09 34 0 92 0
26FEB26 400.00 P 1.25 1.25 1.25 0.59 -0.19 34 2 79 0
26FEB26 410.00 P 1.72 1.72 1.57 1.10 -0.27 35 43 345 +28
26FEB26 420.00 P 2.60 2.60 2.24 1.89 -0.39 35 8 610 +7
26FEB26 430.00 P 3.42 3.42 3.42 3.05 -0.55 35 15 195 +15
26FEB26 440.00 P 5.35 5.35 4.40 4.54 -0.91 34 268 1,471 +80
26FEB26 450.00 P 7.51 7.51 6.25 6.66 -1.26 34 78 324 +4
26FEB26 460.00 P 10.60 10.60 8.60 9.28 -1.67 34 41 252 -16
26FEB26 470.00 P 14.90 14.90 11.59 12.72 -2.06 34 29 581 -7
26FEB26 480.00 P 17.13 17.30 15.51 17.00 -2.13 34 67 340 +64
26FEB26 490.00 P 22.87 22.87 20.95 22.24 -2.69 34 35 336 +34
26FEB26 500.00 P 28.40 28.43 28.00 28.02 -2.95 34 33 941 +31
26FEB26 510.00 P 34.50 34.50 34.50 34.50 -3.72 34 6 106 +6
26FEB26 520.00 P 36.42 41.00 36.42 42.51 -2.56 35 17 120 +7
26FEB26 530.00 P 48.03 48.40 48.03 49.94 -1.54 34 27 276 +5
26FEB26 540.00 P 0.00 0.00 0.00 58.23 -3.32 34 0 132 0
26FEB26 550.00 P 0.00 0.00 0.00 69.00 -1.40 40 0 234 0
26FEB26 560.00 P 0.00 0.00 0.00 76.52 -3.06 36 5 206 +5
26FEB26 570.00 P 0.00 0.00 0.00 85.44 -5.40 34 0 423 0
26FEB26 580.00 P 0.00 0.00 0.00 95.01 -6.34 34 0 579 0
26FEB26 590.00 P 0.00 0.00 0.00 104.75 -6.99 34 1 360 -1
26FEB26 600.00 P 0.00 0.00 0.00 114.63 -3.83 35 1 203 0
26FEB26 610.00 P 0.00 0.00 0.00 124.60 -4.12 0 0 140 0
26FEB26 620.00 P 0.00 0.00 0.00 134.60 -4.10 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 144.60 -4.55 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 154.60 -4.59 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 164.60 -4.55 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 174.60 -3.80 0 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 184.60 -4.12 0 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 194.60 -4.09 0 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 204.60 -4.09 0 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 214.60 -4.53 0 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 224.60 -4.57 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 234.60 -4.08 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 244.60 -4.08 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 254.60 -4.53 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 264.60 -4.56 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 274.60 -4.56 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 6 0
30MAR26 310.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 2 0
30MAR26 320.00 P 0.61 0.61 0.61 0.06 -0.01 36 1 153 0
30MAR26 330.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 61 0
30MAR26 340.00 P 0.00 0.00 0.00 0.21 -0.04 36 0 33 0
30MAR26 350.00 P 0.00 0.00 0.00 0.38 -0.06 36 0 41 0
30MAR26 360.00 P 0.00 0.00 0.00 0.63 -0.11 36 0 88 0
30MAR26 370.00 P 0.00 0.00 0.00 1.01 -0.16 36 0 146 0
30MAR26 380.00 P 0.00 0.00 0.00 1.55 -0.25 36 0 121 0
30MAR26 390.00 P 2.99 2.99 2.99 2.30 -0.36 36 1 93 0
30MAR26 400.00 P 3.80 3.80 3.80 3.44 -0.46 36 4 1,930 0
30MAR26 410.00 P 5.43 5.43 5.43 4.87 -0.53 36 16 238 +15
30MAR26 420.00 P 7.15 7.15 6.38 6.68 -0.71 36 17 415 +15
30MAR26 430.00 P 8.70 8.70 8.20 8.89 -0.93 36 6 284 +4
30MAR26 440.00 P 10.88 10.88 10.88 10.99 -1.43 35 1 500 +1
30MAR26 450.00 P 13.65 13.65 13.65 14.40 -1.64 36 1 1,357 0
30MAR26 460.00 P 17.50 17.50 17.50 17.98 -1.42 35 3 769 +3
30MAR26 470.00 P 21.30 21.30 21.30 21.77 -2.00 35 1 993 0
30MAR26 480.00 P 26.50 26.50 25.30 26.95 -1.81 36 10 367 +5
30MAR26 490.00 P 30.00 30.00 30.00 32.31 -2.22 36 4 109 0
30MAR26 500.00 P 0.00 0.00 0.00 38.28 -2.55 36 0 2,262 0
30MAR26 510.00 P 0.00 0.00 0.00 44.55 -2.51 36 0 76 0
30MAR26 520.00 P 50.56 50.56 49.26 51.61 -2.27 36 24 528 0
30MAR26 530.00 P 0.00 0.00 0.00 58.37 -2.87 36 0 251 0
30MAR26 540.00 P 0.00 0.00 0.00 66.07 -2.88 36 0 130 0
30MAR26 550.00 P 0.00 0.00 0.00 74.02 -3.08 36 0 264 0
30MAR26 560.00 P 0.00 0.00 0.00 82.28 -5.71 36 0 68 0
30MAR26 570.00 P 0.00 0.00 0.00 90.54 -6.43 35 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 99.34 -6.76 35 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 108.34 -6.94 35 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 117.45 -7.54 34 0 208 0
30MAR26 610.00 P 0.00 0.00 0.00 126.83 -7.56 34 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 136.10 -7.90 33 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 145.60 -7.99 32 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 155.83 -7.39 36 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 165.55 -7.35 36 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 175.30 -4.86 36 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 185.11 -4.79 36 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 194.95 -4.91 36 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 204.82 -4.83 36 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 214.71 -4.71 36 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 34 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.24 -0.04 35 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 0.41 -0.06 35 0 105 0
29APR26 340.00 P 0.00 0.00 0.00 0.65 -0.09 35 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 0.99 -0.15 35 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 1.48 -0.19 35 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 2.17 -0.23 35 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 3.07 -0.33 35 0 7 0
29APR26 390.00 P 0.00 0.00 0.00 4.18 -0.47 35 0 13 0
29APR26 400.00 P 0.00 0.00 0.00 5.81 -0.52 35 0 233 0
29APR26 410.00 P 0.00 0.00 0.00 7.69 -0.66 35 0 148 0
29APR26 420.00 P 10.39 10.39 9.50 9.86 -0.89 35 11 109 +3
29APR26 430.00 P 12.60 12.60 12.60 12.24 -1.10 35 3 161 +3
29APR26 440.00 P 15.30 15.30 14.69 15.10 -1.28 35 2 218 +1
29APR26 450.00 P 0.00 0.00 0.00 18.44 -1.30 35 0 292 0
29APR26 460.00 P 23.20 23.20 22.22 22.28 -1.34 34 5 717 +3
29APR26 470.00 P 0.00 0.00 0.00 26.66 -1.70 35 0 103 0
29APR26 480.00 P 0.00 0.00 0.00 31.56 -1.60 35 0 515 0
29APR26 490.00 P 0.00 0.00 0.00 36.95 -2.09 35 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 42.85 -2.28 35 0 29 0
29APR26 510.00 P 0.00 0.00 0.00 49.07 -2.75 35 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 56.06 -2.01 35 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 62.59 -2.58 35 1 41 +1
29APR26 540.00 P 0.00 0.00 0.00 69.85 -2.83 35 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 77.60 -2.84 35 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 85.41 -5.80 35 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 93.68 -6.10 35 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 102.17 -6.40 35 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 109.76 -7.92 33 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 119.71 -7.14 35 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 127.76 -7.73 32 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 138.04 -5.96 35 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 146.18 -8.61 31 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 156.53 -7.10 34 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 166.43 -7.36 35 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 176.05 -7.34 35 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 185.70 -7.33 35 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 195.45 -7.26 35 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 205.21 -7.23 35 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 215.03 -7.16 35 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.02 0.00 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.19 -0.03 35 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
29JUN26 285.00 P 1.00 1.00 1.00 0.32 -0.03 35 1 1 +1
29JUN26 290.00 P 0.00 0.00 0.00 0.40 -0.05 35 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.50 -0.05 35 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.60 -0.07 35 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 0.91 -0.08 35 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 1.31 -0.13 35 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 1.82 -0.17 35 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 2.54 -0.19 35 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 3.39 -0.28 35 0 210 0
29JUN26 360.00 P 6.20 6.20 5.80 4.59 -0.30 36 13 207 -13
29JUN26 370.00 P 0.00 0.00 0.00 5.80 -0.41 35 0 104 0
29JUN26 380.00 P 8.04 8.04 8.04 7.51 -0.52 36 1 106 0
29JUN26 390.00 P 0.00 0.00 0.00 9.51 -0.59 36 0 65 0
29JUN26 400.00 P 12.10 12.22 11.50 11.60 -0.78 36 12 1,147 +4
29JUN26 410.00 P 0.00 0.00 0.00 14.04 -1.00 36 0 195 0
29JUN26 420.00 P 16.80 16.80 16.80 17.04 -1.01 36 10 211 +10
29JUN26 430.00 P 20.00 20.00 20.00 19.89 -1.21 35 10 535 0
29JUN26 440.00 P 22.33 23.00 22.33 23.40 -1.40 36 12 224 0
29JUN26 450.00 P 0.00 0.00 0.00 27.01 -1.46 35 0 1,710 0
29JUN26 460.00 P 31.80 31.80 30.90 31.26 -1.66 35 2 249 +1
29JUN26 470.00 P 34.65 34.65 34.65 35.81 -1.91 35 15 134 +15
29JUN26 480.00 P 0.00 0.00 0.00 40.55 -2.24 35 0 92 0
29JUN26 490.00 P 0.00 0.00 0.00 46.00 -2.31 35 0 85 0
29JUN26 500.00 P 51.87 51.87 50.00 51.94 -2.37 35 12 1,217 -12
29JUN26 510.00 P 0.00 0.00 0.00 57.90 -2.36 35 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 64.42 -2.51 35 0 82 0
29JUN26 530.00 P 0.00 0.00 0.00 70.08 -5.44 35 0 312 0
29JUN26 540.00 P 0.00 0.00 0.00 77.63 -5.24 35 0 216 0
29JUN26 550.00 P 0.00 0.00 0.00 85.05 -5.45 35 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 92.72 -5.40 35 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 100.56 -5.81 35 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 108.58 -6.00 35 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 116.80 -4.37 35 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 125.13 -5.97 35 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 133.74 -6.49 35 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 141.26 -7.87 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 150.07 -7.99 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 159.00 -8.17 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 168.14 -7.58 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 177.08 -8.56 32 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 186.33 -8.73 31 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 195.66 -8.82 30 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 205.21 -8.76 30 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 215.03 -8.48 30 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
29SEP26 240.00 P 1.00 1.00 1.00 0.27 -0.02 36 1 1 +1
29SEP26 245.00 P 0.00 0.00 0.00 0.33 -0.03 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.40 -0.04 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.51 -0.04 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.61 -0.04 36 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.72 -0.07 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.88 -0.07 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 1.05 -0.07 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 1.22 -0.09 36 0 7 0
29SEP26 285.00 P 0.00 0.00 0.00 1.46 -0.11 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.71 -0.12 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 1.97 -0.12 36 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 2.26 -0.18 36 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 3.03 -0.27 36 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 3.90 -0.26 36 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 5.15 -0.27 36 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 6.24 -0.37 36 0 0 0
29SEP26 350.00 P 8.50 8.50 8.50 7.76 -0.38 36 20 25 +20
29SEP26 360.00 P 0.00 0.00 0.00 9.42 -0.83 36 0 2 0
29SEP26 370.00 P 0.00 0.00 0.00 11.46 -0.54 36 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 13.54 -0.72 36 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 16.20 -0.72 36 0 9 0
29SEP26 400.00 P 0.00 0.00 0.00 18.87 -0.74 36 0 23 0
29SEP26 410.00 P 0.00 0.00 0.00 22.03 -1.11 36 0 31 0
29SEP26 420.00 P 0.00 0.00 0.00 25.42 -1.14 36 0 23 0
29SEP26 430.00 P 0.00 0.00 0.00 28.83 -1.30 36 0 32 0
29SEP26 440.00 P 0.00 0.00 0.00 32.50 -1.49 35 0 352 0
29SEP26 450.00 P 0.00 0.00 0.00 36.72 -1.51 35 0 78 0
29SEP26 460.00 P 40.20 40.20 40.20 40.97 -2.01 35 10 610 +10
29SEP26 470.00 P 0.00 0.00 0.00 45.66 -2.18 35 0 572 0
29SEP26 480.00 P 0.00 0.00 0.00 50.79 -2.24 35 0 33 0
29SEP26 490.00 P 53.95 53.95 53.95 56.34 -2.00 35 2 45 +2
29SEP26 500.00 P 62.07 62.07 62.07 62.05 -2.15 35 15 49 0
29SEP26 510.00 P 0.00 0.00 0.00 67.97 -2.42 35 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 74.31 -2.41 35 0 12 0
29SEP26 530.00 P 0.00 0.00 0.00 79.86 -4.85 35 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 86.33 -6.53 35 0 6 0
29SEP26 550.00 P 0.00 0.00 0.00 94.31 -5.78 35 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 100.59 -6.20 35 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 108.01 -7.25 35 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 116.63 -5.53 36 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 123.48 -5.95 35 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 131.38 -6.81 35 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 139.39 -6.47 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 147.59 -7.10 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 155.94 -7.26 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 164.41 -7.45 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 173.03 -7.66 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 181.75 -7.78 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 190.58 -7.90 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 199.53 -8.05 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 208.54 -11.31 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 217.67 -11.86 33 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.43 -0.02 35 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.54 -0.02 36 0 5 0
30DEC26 235.00 P 0.00 0.00 0.00 0.65 -0.01 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.76 -0.02 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 0.92 -0.03 35 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.10 -0.03 36 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 1.27 -0.03 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 1.48 -0.05 35 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 1.75 -0.05 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 2.01 -0.05 36 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 2.28 -0.05 36 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 2.64 -0.08 36 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 3.03 -0.08 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 3.42 -0.08 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 3.81 -0.10 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 4.33 -0.14 36 0 75 0
30DEC26 310.00 P 0.00 0.00 0.00 5.45 -0.13 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 6.68 -0.21 36 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 8.22 -0.21 36 0 3 0
30DEC26 340.00 P 0.00 0.00 0.00 9.78 -0.29 36 0 0 0
30DEC26 350.00 P 12.60 12.60 12.00 11.82 -0.32 36 22 22 +22
30DEC26 360.00 P 13.88 13.88 13.88 13.90 -0.32 36 6 13 +6
30DEC26 370.00 P 0.00 0.00 0.00 16.29 -0.95 36 0 2 0
30DEC26 380.00 P 0.00 0.00 0.00 18.97 -0.79 36 0 1 0
30DEC26 390.00 P 0.00 0.00 0.00 21.69 -0.32 36 0 1 0
30DEC26 400.00 P 24.88 24.88 23.90 24.23 -0.60 35 24 44 +16
30DEC26 410.00 P 27.60 27.60 27.60 27.61 -1.21 35 1 12 +1
30DEC26 420.00 P 0.00 0.00 0.00 30.87 -1.51 35 0 12 0
30DEC26 430.00 P 0.00 0.00 0.00 34.88 -1.46 35 0 26 0
30DEC26 440.00 P 0.00 0.00 0.00 38.92 -1.72 35 0 248 0
30DEC26 450.00 P 42.30 43.28 42.30 43.04 -2.24 35 5 537 0
30DEC26 460.00 P 0.00 0.00 0.00 48.13 -1.87 35 0 1,063 0
30DEC26 470.00 P 0.00 0.00 0.00 52.59 -2.54 35 0 679 0
30DEC26 480.00 P 58.60 58.60 57.00 57.44 -2.03 35 2 20 0
30DEC26 490.00 P 0.00 0.00 0.00 63.55 -1.56 35 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 69.27 -1.90 35 0 44 0
30DEC26 510.00 P 0.00 0.00 0.00 75.15 -2.45 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 81.66 -1.71 35 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 86.89 -4.87 34 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 93.31 -5.36 34 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 100.18 -5.18 34 0 28 0
30DEC26 560.00 P 0.00 0.00 0.00 107.27 -5.74 34 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 114.53 -5.50 34 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 121.98 -5.94 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 129.53 -6.08 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 137.18 -6.36 35 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 145.03 -6.39 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 152.98 -6.56 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 161.05 -6.72 35 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 170.03 -6.10 35 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 177.49 -6.50 34 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 185.93 -7.26 34 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 194.51 -7.43 34 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 203.18 -7.66 34 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 211.94 -7.91 34 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 221.64 -7.89 34 0 0 0
TOTAL PUT 1,577 49,602 +274
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$ 3.66
29JAN26 2.40 C 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.07 +0.03 149 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.87 +0.03 121 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.76 +0.02 0 0 3 0
29JAN26 3.00 C 0.00 0.00 0.00 0.68 +0.04 113 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.57 +0.02 81 0 0 0
29JAN26 3.20 C 0.46 0.46 0.46 0.47 +0.01 69 5 25 +5
29JAN26 3.30 C 0.00 0.00 0.00 0.38 +0.01 69 0 205 0
29JAN26 3.40 C 0.29 0.29 0.27 0.30 +0.01 71 15 348 0
29JAN26 3.50 C 0.20 0.20 0.20 0.22 +0.01 66 5 1,205 -5
29JAN26 3.60 C 0.13 0.14 0.13 0.16 +0.01 68 192 1,111 -90
29JAN26 3.70 C 0.07 0.07 0.07 0.10 0.00 62 6 748 0
29JAN26 3.80 C 0.00 0.00 0.00 0.06 -0.01 60 0 188 0
29JAN26 3.90 C 0.00 0.00 0.00 0.04 -0.01 64 0 240 0
29JAN26 4.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 1,661 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 60 0 805 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 119 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 122 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 96 0 263 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 104 0 388 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 112 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 119 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 126 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 133 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 150 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 165 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 179 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 193 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 206 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 218 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 240 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.27 +0.01 65 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.07 0.00 52 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.97 +0.02 47 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.88 +0.01 55 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.80 +0.01 62 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.72 0.00 64 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.64 -0.01 64 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.58 0.00 68 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.51 -0.01 68 0 265 0
26FEB26 3.40 C 0.00 0.00 0.00 0.45 -0.01 69 0 26 0
26FEB26 3.50 C 0.38 0.38 0.38 0.40 -0.01 70 1 337 0
26FEB26 3.60 C 0.00 0.00 0.00 0.35 -0.01 71 0 206 0
26FEB26 3.70 C 0.00 0.00 0.00 0.30 -0.01 70 0 137 0
26FEB26 3.80 C 0.00 0.00 0.00 0.26 -0.02 70 0 303 0
26FEB26 3.90 C 0.00 0.00 0.00 0.22 -0.02 70 0 535 0
26FEB26 4.00 C 0.15 0.16 0.15 0.19 -0.02 70 106 287 +6
26FEB26 4.10 C 0.00 0.00 0.00 0.16 -0.02 70 0 179 0
26FEB26 4.20 C 0.00 0.00 0.00 0.14 -0.02 71 0 37 0
26FEB26 4.30 C 0.00 0.00 0.00 0.12 -0.01 72 0 260 0
26FEB26 4.40 C 0.00 0.00 0.00 0.10 -0.01 71 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.09 -0.01 73 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.07 -0.02 71 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.06 -0.01 72 0 38 0
26FEB26 4.80 C 0.00 0.00 0.00 0.05 -0.01 72 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.04 -0.01 71 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 -0.01 70 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 -0.01 71 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.30 +0.03 68 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.21 +0.02 68 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.13 +0.02 70 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.04 +0.01 68 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.96 0.00 68 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.90 +0.01 72 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.82 -0.01 70 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.76 0.00 71 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.70 -0.01 72 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.64 -0.01 72 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.59 -0.01 73 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.54 -0.01 73 0 34 0
30MAR26 3.60 C 0.00 0.00 0.00 0.49 -0.02 73 0 78 0
30MAR26 3.70 C 0.00 0.00 0.00 0.45 -0.01 74 0 131 0
30MAR26 3.80 C 0.00 0.00 0.00 0.41 -0.02 74 0 82 0
30MAR26 3.90 C 0.00 0.00 0.00 0.37 -0.02 74 0 27 0
30MAR26 4.00 C 0.00 0.00 0.00 0.34 -0.02 74 0 126 0
30MAR26 4.10 C 0.00 0.00 0.00 0.31 -0.02 75 0 73 0
30MAR26 4.20 C 0.00 0.00 0.00 0.28 -0.02 75 0 50 0
30MAR26 4.30 C 0.20 0.20 0.20 0.25 -0.02 74 19 136 0
30MAR26 4.40 C 0.00 0.00 0.00 0.23 -0.02 75 0 81 0
30MAR26 4.50 C 0.00 0.00 0.00 0.21 -0.01 75 0 347 0
30MAR26 4.60 C 0.00 0.00 0.00 0.19 -0.01 75 0 19 0
30MAR26 4.70 C 0.00 0.00 0.00 0.17 -0.02 75 0 47 0
30MAR26 4.80 C 0.00 0.00 0.00 0.15 -0.02 75 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.14 -0.01 76 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.12 -0.02 74 0 73 0
30MAR26 5.25 C 0.00 0.00 0.00 0.10 -0.01 76 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.08 -0.01 77 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 -0.01 77 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 -0.01 74 0 463 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 -0.01 74 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 -0.01 73 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 68 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.33 +0.02 67 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.25 +0.01 68 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.16 0.00 65 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.09 0.00 67 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.03 0.00 70 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.96 0.00 70 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.90 0.00 71 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.84 -0.01 72 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.78 -0.01 72 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.73 -0.01 73 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.68 -0.01 73 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.63 -0.02 73 0 23 0
29APR26 3.60 C 0.00 0.00 0.00 0.59 -0.01 74 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.55 -0.01 74 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.51 -0.01 74 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.47 -0.02 74 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.44 -0.01 75 0 40 0
29APR26 4.10 C 0.00 0.00 0.00 0.40 -0.02 74 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.37 -0.02 74 0 95 0
29APR26 4.30 C 0.00 0.00 0.00 0.35 -0.01 75 0 15 0
29APR26 4.40 C 0.00 0.00 0.00 0.32 -0.02 74 0 99 0
29APR26 4.50 C 0.00 0.00 0.00 0.30 -0.01 75 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.27 -0.02 74 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.41 +0.01 69 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.34 +0.01 70 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.28 +0.01 72 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.22 +0.01 73 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.16 +0.01 73 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.10 +0.01 74 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.04 0.00 73 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.99 0.00 74 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.94 0.00 74 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.89 0.00 74 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.85 0.00 75 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.80 0.00 75 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.76 0.00 75 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.72 0.00 75 0 12 0
29JUN26 3.80 C 0.00 0.00 0.00 0.69 0.00 76 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.65 0.00 76 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.62 0.00 76 0 380 0
29JUN26 4.10 C 0.00 0.00 0.00 0.59 0.00 77 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.56 0.00 77 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.53 0.00 77 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.50 0.00 77 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.47 -0.01 76 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 0.00 77 0 25 0
29JUN26 4.70 C 0.00 0.00 0.00 0.43 0.00 77 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.40 -0.01 76 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 -0.01 76 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.36 -0.01 76 0 165 0
29JUN26 5.25 C 0.00 0.00 0.00 0.32 0.00 77 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.28 0.00 77 0 115 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 -0.01 77 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.21 -0.01 77 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.19 0.00 77 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.17 0.00 78 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 0.00 78 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.13 0.00 78 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 -0.01 77 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 0.00 77 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 0.00 78 0 655 0
29JUN26 8.00 C 0.05 0.05 0.05 0.08 0.00 78 40 2,829 +30
29SEP26 2.40 C 0.00 0.00 0.00 1.50 +0.02 67 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.44 +0.02 68 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.38 +0.02 68 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.32 +0.01 68 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.27 +0.02 69 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.21 +0.01 69 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.16 +0.01 69 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.11 +0.01 69 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.07 +0.01 70 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.02 +0.01 70 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.98 +0.01 70 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.94 +0.01 71 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 +0.01 71 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.86 +0.01 71 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.83 +0.01 71 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.79 +0.01 71 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.76 +0.01 71 0 121 0
29SEP26 4.10 C 0.00 0.00 0.00 0.73 +0.01 72 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.70 +0.01 72 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.67 +0.01 72 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.64 +0.01 72 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 0.00 71 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 +0.01 72 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.57 +0.01 72 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 0.00 72 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 +0.01 72 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 +0.01 72 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 0.00 72 0 219 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 +0.01 72 0 50 0
29SEP26 5.75 C 0.00 0.00 0.00 0.37 +0.01 72 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.33 0.00 72 0 55 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 0.00 72 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 0.00 72 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 +0.01 73 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 +0.01 73 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 0.00 72 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.01 73 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 0.00 73 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 0.00 72 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.59 +0.02 66 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.53 +0.02 67 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.48 +0.02 68 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.42 +0.01 67 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.37 +0.01 68 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.32 +0.01 68 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.28 +0.02 69 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.23 -0.02 69 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.22 +0.01 72 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.18 +0.01 72 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.14 +0.02 72 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.10 +0.05 72 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.06 +0.04 72 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.99 +0.01 69 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.96 +0.01 70 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.93 +0.02 70 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.89 +0.01 70 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 +0.01 70 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.83 +0.01 70 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.81 +0.02 70 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 +0.01 70 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 +0.01 70 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 +0.01 71 0 28 0
30DEC26 4.70 C 0.56 0.56 0.56 0.70 +0.01 70 15 28 +15
TOTAL CALL 404 22,877 -39
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 184 0 147 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 168 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 153 0 626 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 139 0 4,062 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 125 0 4,012 0
29JAN26 2.90 P 0.01 0.01 0.01 0.01 0.00 111 35 3,567 -35
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2,036 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 1,510 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 71 0 3,434 0
29JAN26 3.30 P 0.04 0.05 0.04 0.02 -0.01 71 20 3,368 -10
29JAN26 3.40 P 0.00 0.00 0.00 0.04 -0.01 72 0 3,069 0
29JAN26 3.50 P 0.06 0.06 0.06 0.06 -0.02 67 10 2,087 0
29JAN26 3.60 P 0.10 0.10 0.10 0.10 -0.02 69 5 1,251 -5
29JAN26 3.70 P 0.00 0.00 0.00 0.15 -0.02 68 0 528 0
29JAN26 3.80 P 0.00 0.00 0.00 0.21 -0.03 67 0 690 0
29JAN26 3.90 P 0.00 0.00 0.00 0.28 -0.03 65 0 740 0
29JAN26 4.00 P 0.00 0.00 0.00 0.36 -0.04 62 0 170 0
29JAN26 4.10 P 0.00 0.00 0.00 0.45 -0.04 63 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.56 -0.03 85 0 288 0
29JAN26 4.30 P 0.00 0.00 0.00 0.66 -0.02 95 0 118 0
29JAN26 4.40 P 0.00 0.00 0.00 0.76 -0.02 105 0 272 0
29JAN26 4.50 P 0.00 0.00 0.00 0.84 -0.04 0 0 40 0
29JAN26 4.60 P 0.00 0.00 0.00 0.96 -0.02 123 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.06 -0.02 131 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.16 -0.03 139 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.26 -0.03 147 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.36 -0.03 155 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.61 -0.03 174 0 50 0
29JAN26 5.50 P 0.00 0.00 0.00 1.86 -0.03 190 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.11 -0.03 206 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.35 -0.04 198 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.60 -0.04 211 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.85 -0.04 224 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.10 -0.04 236 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.34 -0.05 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.59 -0.05 0 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 3.85 -0.03 268 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.10 -0.04 278 0 14 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 77 0 729 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 159 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 -0.01 74 0 171 0
26FEB26 2.70 P 0.07 0.07 0.07 0.03 -0.01 75 2 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.04 -0.02 73 0 496 0
26FEB26 2.90 P 0.00 0.00 0.00 0.06 -0.01 75 0 1,510 0
26FEB26 3.00 P 0.00 0.00 0.00 0.08 -0.02 75 0 1,315 0
26FEB26 3.10 P 0.00 0.00 0.00 0.10 -0.02 73 0 1,213 0
26FEB26 3.20 P 0.17 0.19 0.17 0.13 -0.02 74 35 2,255 +15
26FEB26 3.30 P 0.00 0.00 0.00 0.16 -0.03 73 0 3,128 0
26FEB26 3.40 P 0.00 0.00 0.00 0.20 -0.03 73 0 2,191 0
26FEB26 3.50 P 0.00 0.00 0.00 0.24 -0.04 73 0 2,556 0
26FEB26 3.60 P 0.00 0.00 0.00 0.30 -0.03 75 0 3,594 0
26FEB26 3.70 P 0.00 0.00 0.00 0.35 -0.04 74 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.41 -0.04 75 0 231 0
26FEB26 3.90 P 0.00 0.00 0.00 0.48 -0.03 76 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.54 -0.04 75 0 164 0
26FEB26 4.10 P 0.00 0.00 0.00 0.62 -0.04 77 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 0.69 -0.04 76 0 520 0
26FEB26 4.30 P 0.00 0.00 0.00 0.78 -0.03 79 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 0.86 -0.03 80 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 0.94 -0.04 79 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.03 -0.04 81 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.12 -0.04 82 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.22 -0.03 87 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.31 -0.03 87 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.41 -0.03 91 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.65 -0.03 96 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.90 -0.03 105 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.15 -0.03 112 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.05 -0.01 80 0 398 0
30MAR26 2.50 P 0.00 0.00 0.00 0.06 -0.01 78 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.08 -0.01 79 0 1,295 0
30MAR26 2.70 P 0.00 0.00 0.00 0.10 -0.02 78 0 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.12 -0.02 77 0 1,200 0
30MAR26 2.90 P 0.21 0.21 0.21 0.15 -0.02 78 1 2,370 0
30MAR26 3.00 P 0.26 0.27 0.24 0.18 -0.02 78 270 1,681 +15
30MAR26 3.10 P 0.00 0.00 0.00 0.21 -0.03 77 0 2,006 0
30MAR26 3.20 P 0.31 0.31 0.31 0.25 -0.03 77 10 1,212 0
30MAR26 3.30 P 0.00 0.00 0.00 0.29 -0.04 77 0 3,102 0
30MAR26 3.40 P 0.00 0.00 0.00 0.34 -0.03 78 0 2,997 0
30MAR26 3.50 P 0.44 0.44 0.44 0.39 -0.03 78 2 2,073 0
30MAR26 3.60 P 0.51 0.51 0.49 0.44 -0.04 77 25 6,231 +10
30MAR26 3.70 P 0.56 0.56 0.56 0.50 -0.04 78 15 3,096 0
30MAR26 3.80 P 0.63 0.63 0.61 0.56 -0.04 78 75 575 +75
30MAR26 3.90 P 0.00 0.00 0.00 0.62 -0.04 78 0 330 0
30MAR26 4.00 P 0.76 0.76 0.76 0.69 -0.04 79 5 245 0
30MAR26 4.10 P 0.00 0.00 0.00 0.76 -0.04 79 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.83 -0.04 80 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 0.91 -0.04 81 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.99 -0.03 82 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.07 -0.03 82 0 117 0
30MAR26 4.60 P 0.00 0.00 0.00 1.15 -0.04 83 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.23 -0.04 83 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.32 -0.03 84 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.40 -0.04 84 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.49 -0.04 85 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.72 -0.03 88 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 1.95 -0.03 90 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.19 -0.03 94 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.44 -0.03 100 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.68 -0.03 102 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.94 -0.02 110 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.19 -0.02 115 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.44 -0.03 119 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.70 -0.02 126 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.96 -0.02 133 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.21 -0.02 137 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.46 -0.03 141 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.70 -0.05 142 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.95 -0.06 146 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.20 -0.06 149 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.08 -0.02 76 0 130 0
29APR26 2.50 P 0.00 0.00 0.00 0.10 -0.02 76 0 121 0
29APR26 2.60 P 0.00 0.00 0.00 0.13 -0.01 78 0 0 0
29APR26 2.70 P 0.22 0.22 0.22 0.15 -0.02 76 80 80 +80
29APR26 2.80 P 0.00 0.00 0.00 0.18 -0.02 77 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.21 -0.03 76 0 1,500 0
29APR26 3.00 P 0.00 0.00 0.00 0.25 -0.03 77 0 83 0
29APR26 3.10 P 0.00 0.00 0.00 0.29 -0.03 77 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.33 -0.03 77 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.38 -0.03 77 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.43 -0.03 78 0 18 0
29APR26 3.50 P 0.00 0.00 0.00 0.48 -0.04 78 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.54 -0.03 78 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.59 -0.04 78 0 0 0
29APR26 3.80 P 0.73 0.73 0.73 0.66 -0.03 79 15 115 +15
29APR26 3.90 P 0.00 0.00 0.00 0.72 -0.04 79 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.79 -0.03 80 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.86 -0.03 80 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.93 -0.03 80 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.00 -0.04 80 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.07 -0.04 80 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.15 -0.04 80 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.23 -0.04 81 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.17 -0.01 79 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.20 -0.01 79 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.23 -0.02 78 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.27 -0.01 79 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.31 -0.01 79 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.35 -0.01 80 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.39 -0.02 79 0 400 0
29JUN26 3.10 P 0.00 0.00 0.00 0.44 -0.02 80 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.49 -0.01 80 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.54 -0.02 80 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.59 -0.02 80 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.65 -0.02 80 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.71 -0.02 81 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.77 -0.02 81 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.83 -0.02 81 0 608 0
29JUN26 3.90 P 0.00 0.00 0.00 0.90 -0.02 81 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.96 -0.02 81 0 335 0
29JUN26 4.10 P 1.06 1.06 1.06 1.03 -0.02 81 10 143 +10
29JUN26 4.20 P 0.00 0.00 0.00 1.10 -0.02 81 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.17 -0.03 81 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.24 -0.03 81 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.32 -0.02 82 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.40 -0.02 83 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.47 -0.03 82 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.55 -0.03 83 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.63 -0.03 83 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.71 -0.03 83 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 1.92 -0.03 84 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.14 -0.02 86 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.36 -0.02 87 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.58 -0.03 87 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.81 -0.03 89 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.05 -0.02 91 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.28 -0.03 92 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.52 -0.03 94 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.77 -0.02 97 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.01 -0.02 98 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.26 -0.02 101 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.50 -0.03 103 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.25 0.00 75 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.28 -0.01 74 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.32 -0.01 74 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.36 -0.01 74 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.40 -0.01 74 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.45 -0.01 75 0 430 0
29SEP26 3.00 P 0.00 0.00 0.00 0.50 -0.01 75 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.55 -0.01 75 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.60 -0.01 75 0 732 0
29SEP26 3.30 P 0.00 0.00 0.00 0.65 -0.01 75 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.71 -0.01 75 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.77 -0.01 75 0 1,207 0
29SEP26 3.60 P 0.00 0.00 0.00 0.83 -0.01 76 0 836 0
29SEP26 3.70 P 0.00 0.00 0.00 0.89 -0.01 76 0 746 0
29SEP26 3.80 P 0.00 0.00 0.00 0.95 -0.01 75 0 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.02 -0.01 76 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.09 -0.01 76 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.15 -0.01 76 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.22 -0.02 76 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.30 -0.01 77 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.37 -0.01 77 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.44 -0.01 76 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.52 -0.01 77 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.59 -0.02 77 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.67 -0.01 77 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.75 -0.01 78 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.83 -0.01 78 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.03 -0.02 78 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.24 -0.02 79 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.46 -0.01 80 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.67 -0.02 80 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.90 -0.02 82 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.13 -0.01 83 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.35 -0.02 83 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.59 -0.02 84 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.83 -0.01 86 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.06 -0.02 87 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.30 -0.02 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.55 -0.02 90 0 0 0
30DEC26 2.40 P 0.38 0.38 0.38 0.32 -0.01 73 38 165 +38
30DEC26 2.50 P 0.00 0.00 0.00 0.37 0.00 74 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.41 0.00 73 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.45 0.00 73 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.50 0.00 73 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.55 0.00 73 0 1,708 0
30DEC26 3.00 P 0.65 0.65 0.65 0.60 0.00 73 5 35 +5
30DEC26 3.10 P 0.00 0.00 0.00 0.65 -0.01 73 0 25 0
30DEC26 3.20 P 0.00 0.00 0.00 0.71 0.00 74 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.76 -0.01 73 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.82 -0.01 74 0 60 0
30DEC26 3.50 P 0.00 0.00 0.00 0.88 -0.01 74 0 43 0
30DEC26 3.60 P 0.00 0.00 0.00 0.94 -0.01 74 0 34 0
30DEC26 3.70 P 0.00 0.00 0.00 1.01 0.00 75 0 25 0
30DEC26 3.80 P 0.00 0.00 0.00 1.07 -0.01 74 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.14 0.00 75 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.21 0.00 75 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.27 -0.01 74 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.34 -0.01 75 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.41 -0.01 75 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.49 -0.01 75 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.56 -0.01 75 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.64 0.00 76 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.71 -0.01 75 0 0 0
TOTAL PUT 658 128,249 +213
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$ 84.95
30MAR26 45.00 C 0.00 0.00 0.00 40.19 -0.40 46 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.19 -0.41 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.20 -0.40 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.20 -0.41 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.21 -0.40 38 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.21 -0.41 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.73 -0.40 36 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.24 -0.41 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.75 -0.41 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.27 -0.40 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.78 -0.41 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.31 -0.40 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.84 -0.41 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.42 -0.40 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 13.06 -0.39 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.80 -0.38 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.70 -0.36 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 6.81 -0.33 24 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 5.17 -0.29 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.80 -0.25 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 2.70 -0.20 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.85 -0.16 24 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.23 -0.12 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.79 -0.09 25 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.49 -0.07 24 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.30 -0.04 25 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.76 -0.41 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.27 -0.41 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.79 -0.41 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.31 -0.40 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.82 -0.41 22 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.35 -0.41 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.89 -0.41 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.47 -0.41 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 13.14 -0.40 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.93 -0.39 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.90 -0.36 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.08 -0.33 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 5.52 -0.28 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 4.21 -0.24 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.15 -0.21 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.33 -0.17 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.70 -0.14 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.23 -0.11 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.88 -0.08 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 30 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.22 +0.01 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.46 +0.04 25 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 0.85 +0.05 24 0 335 0
30MAR26 80.00 P 0.00 0.00 0.00 1.45 +0.09 24 0 417 0
30MAR26 82.50 P 0.00 0.00 0.00 2.31 +0.12 25 0 231 0
30MAR26 85.00 P 0.00 0.00 0.00 3.42 +0.15 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 4.84 +0.21 24 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 6.51 +0.25 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 8.40 +0.28 25 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 10.50 +0.33 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.75 +0.36 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.11 +0.38 25 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 17.55 +0.39 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.05 +0.40 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.55 +0.40 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.05 +0.40 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.55 +0.40 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.05 +0.40 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.55 +0.40 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.05 +0.40 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.55 +0.40 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.05 +0.40 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 0.00 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.93 +0.05 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.43 +0.07 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.10 +0.10 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.95 +0.12 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.99 +0.15 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.23 +0.18 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.66 +0.21 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.27 +0.24 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.05 +0.27 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.97 +0.29 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 14.03 +0.32 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.19 +0.34 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.42 +0.36 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$ 8.79
29JAN26 6.03 C 0.00 0.00 0.00 2.79 +0.03 170 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.55 +0.02 155 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.31 +0.02 140 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.07 +0.03 126 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.83 +0.03 112 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.61 +0.01 32 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.30 +0.03 77 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.22 +0.05 85 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.13 +0.03 83 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.03 +0.03 80 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.79 +0.02 74 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.55 +0.02 68 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.30 +0.03 58 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.08 +0.03 61 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.83 +0.02 55 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.58 +0.03 47 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.36 +0.02 48 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.11 +0.02 40 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.88 +0.02 38 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.66 +0.03 37 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.39 -0.02 27 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.17 0.00 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.97 0.00 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.79 0.00 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.62 0.00 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.48 0.00 26 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.37 0.00 27 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.03 0.00 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 31 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 4.21 +0.07 82 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.10 +0.06 78 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.88 +0.08 75 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.64 +0.07 70 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.40 +0.09 64 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.15 +0.05 58 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.90 +0.07 53 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.65 +0.03 47 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.41 +0.02 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.17 +0.01 38 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.94 +0.01 35 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.71 +0.01 33 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.49 +0.01 30 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.29 +0.01 30 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.09 +0.03 28 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.89 0.00 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.74 +0.01 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.60 0.00 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.40 0.00 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.32 0.00 27 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.09 0.00 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 3.15 +0.05 51 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 2.90 +0.04 46 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.66 +0.03 42 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.43 +0.03 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.20 +0.04 37 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.97 +0.02 34 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.76 0.00 33 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.57 +0.01 32 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.38 +0.01 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.21 +0.04 31 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.03 +0.01 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.89 +0.01 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.79 +0.03 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.58 0.00 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.50 0.00 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.43 0.00 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.31 0.00 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
TOTAL CALL 0 6 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 61 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 52 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 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 0.01 -0.01 25 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.59 -0.02 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.94 -0.02 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.36 -0.03 27 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.26 -0.02 0 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 40 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 31 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 0.00 25 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 27 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.14 0.00 26 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.36 0.00 26 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.46 -0.01 25 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.59 0.00 26 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.72 -0.01 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.87 -0.01 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.03 -0.04 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.24 -0.01 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.38 -0.01 23 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.78 -0.01 22 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.09 0.00 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.54 -0.01 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 0.00 29 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.36 0.00 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.45 0.00 29 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.54 -0.01 28 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.65 -0.01 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.78 -0.01 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.91 -0.01 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.06 0.00 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.21 0.00 28 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.37 -0.01 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.54 -0.01 27 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.90 -0.01 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.29 -0.03 24 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.71 -0.03 21 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.14 -0.03 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.57 -0.04 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$ 8.79
30MAR26 4.32 C 0.00 0.00 0.00 4.51 +0.03 83 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.41 +0.03 80 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.33 +0.03 78 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.25 +0.05 86 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.16 +0.03 84 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.92 +0.02 77 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.68 +0.02 71 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.44 +0.03 61 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.21 +0.03 56 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.99 +0.02 59 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.75 +0.01 50 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.52 +0.03 46 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.30 +0.02 46 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.06 +0.02 41 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.83 +0.02 37 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.56 -0.02 25 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.35 0.00 26 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.14 0.00 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.94 0.00 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.60 -0.02 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 77 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 73 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 59 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 39 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 -0.01 24 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.21 -0.03 25 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.79
29JAN26 5.00 C 0.00 0.00 0.00 3.82 +0.02 241 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.57 +0.02 223 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.32 +0.02 205 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.07 +0.02 188 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.82 +0.02 172 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.57 +0.02 156 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.32 +0.02 141 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.07 +0.02 126 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.82 +0.02 111 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.57 +0.02 97 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.32 +0.02 83 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.04 +0.01 0 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.55 +0.01 29 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.32 0.00 27 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.15 0.00 28 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 9 0
29JAN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 32 0 18 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.85 +0.04 112 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.58 +0.03 93 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.33 +0.02 85 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.08 +0.02 77 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.83 +0.03 70 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.60 +0.03 72 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.35 +0.03 65 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.10 +0.03 58 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.84 +0.04 48 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.61 +0.03 48 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.35 +0.03 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.07 0.00 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.84 0.00 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.63 0.00 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.45 0.00 25 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.30 0.00 25 0 36 0
26FEB26 9.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 106 0
26FEB26 9.25 C 0.00 0.00 0.00 0.12 0.00 26 0 22 0
26FEB26 9.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 0.00 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 48 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.85 +0.02 76 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.60 +0.02 69 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.34 +0.01 59 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.11 +0.03 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.86 +0.02 56 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.60 +0.01 47 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.37 +0.02 48 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.12 +0.04 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.88 +0.03 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.61 -0.01 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.36 0.00 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.14 0.00 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.94 +0.01 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.75 0.00 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.61 +0.03 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.45 0.00 27 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.34 0.00 27 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.25 0.00 27 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 0.00 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 2.64 +0.02 45 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.39 +0.01 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.15 +0.02 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.91 +0.01 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.69 +0.02 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.47 +0.02 33 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.25 +0.01 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.03 +0.01 28 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.85 0.00 28 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.71 0.00 29 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.58 +0.01 29 0 85 0
29APR26 9.00 C 0.00 0.00 0.00 0.46 0.00 29 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.28 0.00 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.92 +0.08 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.68 +0.06 69 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.43 +0.08 64 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.18 +0.05 59 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.93 +0.07 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.67 +0.03 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.42 +0.02 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.17 +0.03 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.93 +0.02 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.69 +0.01 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.47 +0.01 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.25 +0.01 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.03 +0.01 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.85 0.00 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.71 0.00 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.58 0.00 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.37 +0.01 27 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.29 +0.01 27 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 0.00 27 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 +0.01 27 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 3.94 +0.10 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.69 +0.07 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.44 +0.08 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.18 +0.05 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.93 +0.04 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.68 +0.03 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.43 +0.03 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.19 +0.03 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.96 +0.02 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.74 0.00 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.54 +0.01 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.35 +0.01 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.17 +0.04 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.99 +0.01 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.85 0.00 29 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.75 0.00 30 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.64 0.00 29 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.47 +0.01 29 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.40 +0.01 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 +0.01 30 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 3.19 +0.06 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.93 +0.04 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.69 +0.03 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.45 +0.02 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.22 +0.03 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.00 +0.02 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.79 +0.01 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.60 +0.01 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.43 +0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.27 +0.01 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.12 +0.04 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.97 +0.01 29 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.88 +0.01 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.78 +0.01 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 +0.01 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.53 +0.01 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 +0.01 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
TOTAL CALL 0 1,283 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 159 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 145 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 118 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 132 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 135 0
29JAN26 8.75 P 0.10 0.10 0.10 0.10 -0.01 26 10 75 -10
29JAN26 9.00 P 0.00 0.00 0.00 0.25 -0.02 26 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.21 -0.02 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.21 -0.02 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.71 -0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 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 50 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.03 -0.01 24 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.07 0.00 25 0 76 0
26FEB26 8.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 145 0
26FEB26 8.75 P 0.00 0.00 0.00 0.24 -0.01 25 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.39 0.00 26 0 68 0
26FEB26 9.25 P 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.75 -0.01 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.98 -0.01 26 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.21 -0.02 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.21 -0.02 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.71 -0.02 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 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 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 28 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 0.00 28 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.07 0.00 28 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.11 0.00 27 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.17 0.00 27 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.26 -0.01 27 0 7 0
30MAR26 8.75 P 0.00 0.00 0.00 0.37 0.00 27 0 14 0
30MAR26 9.00 P 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.66 0.00 27 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.04 -0.01 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.26 -0.02 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.72 -0.01 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.21 -0.02 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.21 -0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.71 -0.02 0 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 0.00 29 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.05 0.00 29 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.25 0.00 28 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.34 -0.01 28 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.45 -0.01 27 0 51 0
29APR26 9.00 P 0.00 0.00 0.00 0.59 0.00 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.74 0.00 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.92 -0.01 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.11 -0.01 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.27 -0.07 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.75 -0.02 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.22 -0.01 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.21 -0.02 0 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 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 27 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 0.00 26 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 0.00 26 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.28 -0.01 26 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.38 0.00 26 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.49 0.00 25 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.62 0.00 25 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.92 -0.01 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.13 0.00 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.32 +0.04 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.47 -0.01 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.68 0.00 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.11 0.00 17 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.56 0.00 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.02 -0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.97 -0.01 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 31 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 0.00 29 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 0.00 29 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 0.00 29 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 0.00 29 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.46 0.00 28 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.56 -0.01 28 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.68 0.00 28 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.81 0.00 28 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.95 0.00 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.10 -0.01 27 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 1.26 -0.01 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.44 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.62 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.81 -0.01 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.21 -0.02 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.63 -0.03 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.07 -0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.53 -0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.99 -0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 0.00 28 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 0.00 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 0.00 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 0.00 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.66 0.00 28 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.78 0.00 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.91 0.00 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.05 +0.01 28 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.20 0.00 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.35 0.00 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.52 -0.01 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.70 -0.01 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.88 -0.02 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.27 -0.03 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.68 -0.04 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.11 -0.04 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.56 -0.04 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.01 -0.05 0 0 0 0
TOTAL PUT 10 1,617 -10
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$ 25.06
29JAN26 15.50 C 0.00 0.00 0.00 9.57 +0.10 133 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 9.07 +0.10 124 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 8.57 +0.10 115 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 8.07 +0.10 106 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 7.57 +0.10 97 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.07 +0.10 89 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.57 +0.10 80 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.07 +0.10 72 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.57 +0.10 64 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.07 +0.10 56 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 4.07 +0.10 0 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 3.07 +0.10 0 0 25 0
29JAN26 23.00 C 0.00 0.00 0.00 2.07 +0.09 0 0 29 0
29JAN26 24.00 C 0.00 0.00 0.00 1.06 +0.03 0 0 35 0
29JAN26 25.00 C 0.37 0.37 0.28 0.35 +0.03 24 17 26 +13
29JAN26 26.00 C 0.00 0.00 0.00 0.05 0.00 24 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 9.60 +0.10 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 9.10 +0.10 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.60 +0.09 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.11 +0.10 48 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.61 +0.10 42 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.11 +0.10 36 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.61 +0.10 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.11 +0.10 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.61 +0.10 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.11 +0.09 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.12 +0.10 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.14 +0.09 23 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 2.21 +0.13 23 0 51 0
26FEB26 24.00 C 0.00 0.00 0.00 1.38 +0.08 22 0 37 0
26FEB26 25.00 C 0.00 0.00 0.00 0.82 +0.10 24 0 11 0
26FEB26 26.00 C 0.00 0.00 0.00 0.38 +0.04 23 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 58 0
26FEB26 28.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 70 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 0.00 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 12.13 +0.10 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.63 +0.10 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.13 +0.09 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.64 +0.10 47 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.14 +0.10 38 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.64 +0.10 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.14 +0.09 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.65 +0.10 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.15 +0.10 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.65 +0.10 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.16 +0.10 31 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.66 +0.10 26 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 6.16 +0.09 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.67 +0.10 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.18 +0.10 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.23 +0.10 26 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.32 +0.10 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.57 +0.24 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.75 +0.10 25 0 7 0
30MAR26 25.00 C 0.00 0.00 0.00 1.22 +0.12 26 0 23 0
30MAR26 26.00 C 0.00 0.00 0.00 0.76 +0.06 25 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.49 +0.06 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.28 +0.03 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 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 8.65 +0.10 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.15 +0.09 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.66 +0.10 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.16 +0.10 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.67 +0.10 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.18 +0.11 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.69 +0.10 27 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.21 +0.11 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.28 +0.12 26 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.42 +0.13 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.63 +0.17 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.93 +0.14 26 0 0 0
29APR26 25.00 C 1.36 1.36 1.36 1.42 +0.17 26 1 1 +1
29APR26 26.00 C 0.00 0.00 0.00 0.98 +0.12 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.66 +0.09 26 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.44 +0.07 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.29 +0.07 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.18 +0.05 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 - 27 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 10.14 +0.10 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.64 +0.09 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.15 +0.10 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.65 +0.10 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.16 +0.10 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.67 +0.11 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.18 +0.11 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.70 +0.11 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.23 +0.12 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.76 +0.12 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.31 +0.13 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.46 +0.15 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.68 +0.16 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.98 +0.17 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.37 +0.18 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.85 +0.17 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.42 +0.17 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.07 +0.15 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.80 +0.14 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.58 +0.12 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.42 +0.10 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.29 +0.07 27 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.20 +0.05 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.14 +0.04 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 +0.04 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.69 +0.11 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.21 +0.11 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.73 +0.11 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.27 +0.13 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.80 +0.12 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.35 +0.14 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.90 +0.14 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.46 +0.14 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.04 +0.16 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.63 +0.17 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.85 +0.19 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.13 +0.20 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.48 +0.21 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.90 +0.21 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.39 +0.21 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.95 +0.20 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.58 +0.20 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.27 +0.19 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.01 +0.17 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.80 +0.15 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.62 +0.13 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.49 +0.12 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.38 +0.10 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.29 +0.08 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.91 +0.13 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.46 +0.14 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.02 +0.15 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.58 +0.15 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.16 +0.17 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.74 +0.17 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.34 +0.18 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.95 +0.19 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.21 +0.20 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.53 +0.22 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.91 +0.23 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.35 +0.24 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.85 +0.24 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.41 +0.24 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.03 +0.23 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.70 +0.22 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.41 +0.20 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.17 +0.20 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.96 +0.17 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.79 +0.16 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.65 +0.15 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.52 - 27 0 0 -
TOTAL CALL 18 656 +14
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29JAN26 24.00 P 0.05 0.05 0.05 0.03 -0.03 24 41 27 -34
29JAN26 25.00 P 0.30 0.30 0.27 0.28 -0.09 24 39 38 +22
29JAN26 26.00 P 0.00 0.00 0.00 1.01 -0.11 28 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 2.00 -0.04 44 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 2.94 -0.10 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.94 -0.10 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.94 -0.10 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.94 -0.10 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.94 -0.10 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.94 -0.10 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.94 -0.10 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 25 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 123 0
26FEB26 24.00 P 0.31 0.31 0.28 0.28 -0.04 23 25 35 +25
26FEB26 25.00 P 0.00 0.00 0.00 0.67 -0.06 23 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 1.30 -0.07 25 0 8 0
26FEB26 27.00 P 0.00 0.00 0.00 2.10 -0.03 26 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.96 -0.09 23 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.94 -0.10 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.94 -0.10 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.94 -0.10 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.94 -0.10 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.94 -0.10 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.94 -0.10 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 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 4 0
30MAR26 19.00 P 0.03 0.03 0.03 0.01 0.00 29 6 6 +6
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 0.00 26 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.33 0.00 26 0 22 0
30MAR26 24.00 P 0.00 0.00 0.00 0.60 -0.04 26 0 11 0
30MAR26 25.00 P 0.00 0.00 0.00 1.06 -0.03 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.65 -0.04 27 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.37 +0.01 28 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.11 -0.07 26 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.00 -0.08 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.95 -0.09 26 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.94 -0.10 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.94 -0.10 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.94 -0.10 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.94 -0.10 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 +0.01 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.16 +0.03 27 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.32 +0.04 27 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.91 +0.03 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.38 +0.02 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 1.97 0.00 27 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 2.67 +0.05 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.40 -0.01 27 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.24 -0.03 27 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.13 -0.05 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.06 -0.06 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.01 -0.08 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.99 -0.08 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.97 - 27 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 0.02 +0.01 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 +0.06 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.55 +0.07 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.84 +0.08 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.22 +0.08 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.70 +0.07 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.27 +0.06 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.93 +0.06 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.65 +0.03 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.45 +0.02 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.29 -0.01 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.18 -0.03 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.10 -0.05 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.04 -0.06 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.00 -0.08 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.05 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 +0.05 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 +0.06 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.37 +0.06 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.58 +0.09 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.85 +0.10 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.18 +0.10 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.60 +0.12 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.08 +0.11 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.64 +0.10 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.27 +0.09 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.97 +0.08 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.72 +0.06 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.52 +0.04 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.36 +0.01 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.24 -0.01 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.15 -0.02 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.08 -0.04 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.04 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.04 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 +0.04 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 +0.05 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 +0.07 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.37 +0.07 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.46 +0.09 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.56 +0.09 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.80 +0.11 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.10 +0.12 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.46 +0.13 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.89 +0.14 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.38 +0.14 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.94 +0.14 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.56 +0.13 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.23 +0.11 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.95 +0.09 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.72 +0.08 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.53 +0.05 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.38 +0.03 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.26 +0.01 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.17 - 27 0 0 -
TOTAL PUT 111 580 +19
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$ 4.61
29JAN26 3.60 C 0.00 0.00 0.00 1.02 -0.07 108 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.92 -0.07 97 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.82 -0.07 87 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.72 -0.07 77 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.62 -0.07 68 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.52 -0.07 58 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.42 -0.07 48 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.32 -0.07 38 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.22 -0.08 28 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.14 -0.06 30 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.07 -0.05 27 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.03 -0.03 27 0 30 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 -0.02 26 0 141 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 207 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.03 -0.07 47 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.94 -0.06 49 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.84 -0.06 44 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.74 -0.05 40 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.65 -0.04 39 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.55 -0.04 34 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.46 -0.04 32 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.37 -0.04 29 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.29 -0.04 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.16 -0.05 26 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.11 -0.04 25 0 45 0
26FEB26 4.80 C 0.00 0.00 0.00 0.08 -0.02 26 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 -0.02 25 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 36 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.05 -0.05 40 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.95 -0.05 36 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.86 -0.04 36 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.77 -0.04 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.67 -0.05 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.58 -0.05 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.50 -0.05 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.42 -0.05 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.29 -0.05 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.23 -0.06 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.18 -0.04 26 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.14 -0.04 26 0 80 0
30MAR26 4.90 C 0.13 0.13 0.13 0.10 -0.04 25 15 156 +15
30MAR26 5.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 84 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 -0.02 27 0 6 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.07 -0.05 37 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.98 -0.04 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.88 -0.05 33 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.79 -0.06 31 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.70 -0.05 30 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.62 -0.05 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.54 -0.05 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.47 -0.04 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.40 -0.05 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.11 -0.05 34 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.02 -0.05 32 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.93 -0.05 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.85 -0.05 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.77 -0.05 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.69 -0.05 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.62 -0.05 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.55 -0.04 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.49 -0.04 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 -0.02 27 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.15 -0.07 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.06 -0.06 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.98 -0.06 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.90 -0.06 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.82 -0.06 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.75 -0.06 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.68 -0.06 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.61 -0.06 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.55 -0.06 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.50 -0.05 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 -0.06 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.40 -0.04 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.35 -0.05 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.28 -0.04 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.16 -0.06 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.08 -0.06 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.00 -0.07 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.92 -0.07 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.85 -0.07 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.78 -0.07 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.72 -0.06 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 -0.06 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 -0.06 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.55 -0.06 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.50 -0.06 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.45 -0.06 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 -0.05 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.37 -0.05 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.34 -0.04 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 -0.04 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
TOTAL CALL 15 1,551 +15
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 91 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 71 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 133 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 125 0
29JAN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 51 0
29JAN26 4.60 P 0.00 0.00 0.00 0.05 +0.02 23 0 138 0
29JAN26 4.70 P 0.00 0.00 0.00 0.11 +0.03 23 0 100 0
29JAN26 4.80 P 0.00 0.00 0.00 0.19 +0.05 0 0 70 0
29JAN26 4.90 P 0.00 0.00 0.00 0.30 +0.07 37 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.39 +0.07 0 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.64 +0.06 0 0 95 0
29JAN26 5.50 P 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.39 +0.06 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.89 +0.06 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 0.00 26 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 0.00 24 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 +0.01 26 0 45 0
26FEB26 4.50 P 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.14 +0.03 26 0 114 0
26FEB26 4.70 P 0.00 0.00 0.00 0.19 +0.04 25 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.25 +0.04 24 0 22 0
26FEB26 4.90 P 0.00 0.00 0.00 0.32 +0.04 23 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.40 +0.04 21 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.64 +0.06 0 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.39 +0.06 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.89 +0.06 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 +0.01 27 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 +0.01 27 0 45 0
30MAR26 4.30 P 0.08 0.08 0.08 0.08 +0.01 27 5 36 +5
30MAR26 4.40 P 0.00 0.00 0.00 0.11 +0.01 26 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 195 0
30MAR26 4.60 P 0.00 0.00 0.00 0.19 +0.02 26 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.24 +0.02 25 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.30 +0.03 25 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.37 +0.03 25 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.44 +0.03 24 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.65 +0.04 23 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.89 +0.05 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.39 +0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.89 +0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.14 +0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.39 +0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.64 +0.06 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.09 +0.02 27 0 21 0
29APR26 4.30 P 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.19 +0.03 27 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.28 +0.03 26 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.40 +0.04 25 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.47 +0.03 25 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.67 +0.04 25 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 +0.01 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 36 0
29JUN26 4.10 P 0.10 0.10 0.10 0.12 +0.02 28 5 5 +5
29JUN26 4.20 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 +0.02 27 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 +0.02 27 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 +0.02 27 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 +0.03 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 +0.03 26 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.72 +0.04 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.92 +0.04 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.39 +0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.89 +0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.14 +0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.39 +0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.64 +0.06 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.02 28 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 +0.02 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.02 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 +0.03 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 +0.03 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 +0.04 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.58 +0.04 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.64 +0.04 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 +0.04 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.89 +0.04 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 +0.05 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 +0.05 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 +0.05 21 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.73 +0.04 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.93 +0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.17 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.41 +0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.66 +0.06 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.01 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.02 28 0 43 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 +0.02 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 +0.03 27 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 +0.02 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 +0.03 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 +0.03 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 +0.04 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 +0.04 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.13 +0.03 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 +0.05 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.54 +0.04 23 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 +0.04 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.99 +0.05 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.22 +0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
TOTAL PUT 10 2,728 +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$ 114.10
29JAN26 90.00 C 0.00 0.00 0.00 24.14 +0.89 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 21.64 +0.89 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 19.15 +0.89 50 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 16.66 +0.89 49 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 14.59 +1.27 77 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 11.70 +0.78 42 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 9.37 +0.66 45 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 7.22 +0.63 47 0 6 0
29JAN26 110.00 C 0.00 0.00 0.00 5.06 +0.22 42 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 3.37 +0.22 42 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 2.06 +0.03 41 0 21 0
29JAN26 117.50 C 0.00 0.00 0.00 1.19 -0.04 42 0 67 0
29JAN26 120.00 C 0.00 0.00 0.00 0.62 -0.08 42 0 23 0
29JAN26 122.50 C 0.00 0.00 0.00 0.29 -0.11 42 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.13 -0.07 42 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.05 -0.05 42 0 45 0
29JAN26 130.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 4 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 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 63 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 24.50 +0.86 42 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 22.32 +1.04 47 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 20.00 +1.01 46 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 17.73 +0.95 44 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 15.87 +0.76 47 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 13.64 +0.89 44 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 11.85 +0.66 45 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 10.05 +0.59 44 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 8.23 +0.47 42 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 6.82 +0.67 42 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 5.74 +0.72 43 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 4.64 +0.58 43 0 15 0
26FEB26 120.00 C 0.00 0.00 0.00 3.72 +0.44 42 0 50 0
26FEB26 122.50 C 2.93 2.93 2.93 2.94 +0.32 42 6 15 0
26FEB26 125.00 C 0.00 0.00 0.00 2.29 +0.19 42 0 11 0
26FEB26 127.50 C 2.05 2.05 2.05 1.77 +0.16 42 20 20 +20
26FEB26 130.00 C 1.64 1.64 1.43 1.35 +0.12 42 35 43 +35
26FEB26 132.50 C 0.00 0.00 0.00 1.02 +0.09 42 0 55 0
26FEB26 135.00 C 0.00 0.00 0.00 0.76 +0.07 42 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 0.57 +0.06 42 0 4 0
26FEB26 140.00 C 0.00 0.00 0.00 0.41 +0.04 42 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.30 +0.03 42 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 25.55 +0.80 45 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 23.63 +0.99 47 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 21.55 +0.94 47 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 19.48 +0.81 46 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 16.99 +0.15 41 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 15.97 +0.81 46 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 14.53 +0.62 48 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 12.94 +1.00 47 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 11.16 +0.53 45 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 9.86 +0.54 45 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 8.67 +0.49 45 0 20 0
30MAR26 117.50 C 0.00 0.00 0.00 7.59 +0.48 45 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 6.68 +0.46 45 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 5.77 +0.40 45 0 6 0
30MAR26 125.00 C 0.00 0.00 0.00 5.04 +0.38 45 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 4.39 +0.32 46 0 15 0
30MAR26 130.00 C 0.00 0.00 0.00 3.76 +0.23 46 0 30 0
30MAR26 132.50 C 0.00 0.00 0.00 3.22 +0.21 46 0 30 0
30MAR26 135.00 C 0.00 0.00 0.00 2.74 +0.18 46 0 28 0
30MAR26 137.50 C 0.00 0.00 0.00 2.32 +0.15 45 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 1.97 +0.14 45 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.66 +0.12 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 26.59 +0.82 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 24.59 +0.81 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 22.84 +0.96 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 20.97 +0.90 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 19.45 +1.10 47 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 16.92 +0.19 43 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 15.42 +0.16 43 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 14.60 +0.41 46 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 13.07 +0.50 45 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 11.88 +0.57 46 280 490 +280
29APR26 115.00 C 10.67 10.71 10.67 10.68 +0.49 45 310 721 +310
29APR26 117.50 C 0.00 0.00 0.00 9.61 +0.45 45 0 201 0
29APR26 120.00 C 0.00 0.00 0.00 8.64 +0.42 46 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 7.75 +0.43 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 6.96 +0.38 46 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 6.26 +0.41 46 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 5.57 +0.39 46 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 4.94 +0.36 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 4.37 +0.33 46 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 3.85 +0.30 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 3.40 +0.28 46 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 2.99 +0.25 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.98 +0.99 46 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 26.14 +1.00 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 24.39 +0.99 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 22.72 +0.99 46 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 21.10 +0.97 46 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 19.62 +0.97 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 18.33 +1.13 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 17.00 +1.09 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 16.05 +1.40 47 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 14.77 +0.90 47 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 13.67 +0.91 47 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 12.60 +0.91 47 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 11.55 +0.83 47 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 10.67 +0.83 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 9.79 +0.84 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 8.94 +0.74 47 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 8.24 +0.74 47 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 7.54 +0.74 46 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.85 +0.64 46 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 6.31 +0.64 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.61 +0.48 46 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 5.09 +0.43 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.60 +1.23 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.02 +1.24 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.45 +1.26 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.97 +1.26 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.59 +1.27 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 23.21 +1.28 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.90 +1.26 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.72 +1.27 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.53 +1.27 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.35 +0.82 47 0 0 0
29SEP26 115.00 C 17.04 17.42 17.04 17.69 +1.23 48 46 76 +46
29SEP26 117.50 C 16.07 16.45 16.07 16.72 +1.22 48 46 69 +46
29SEP26 120.00 C 15.16 15.54 15.16 15.81 +1.26 48 46 73 +46
29SEP26 122.50 C 14.30 14.72 14.30 14.88 +1.19 48 46 73 +46
29SEP26 125.00 C 13.49 13.91 13.49 14.05 +1.20 48 31 73 +31
29SEP26 127.50 C 13.11 13.13 13.11 13.23 +1.22 48 27 54 +27
29SEP26 130.00 C 12.40 12.40 12.40 12.40 +1.20 48 6 38 +6
29SEP26 132.50 C 0.00 0.00 0.00 11.63 +1.10 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 10.66 +1.08 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 10.02 +1.09 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 9.38 +1.07 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 8.76 +0.95 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.03 +1.12 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.49 +1.12 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.04 +1.11 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.69 +1.12 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.34 +1.12 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 26.00 +1.12 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.82 +1.10 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 23.67 +1.11 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 22.51 +1.11 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 21.36 +0.84 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.95 +1.43 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.84 +1.25 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.95 +1.62 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 18.04 +1.53 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.18 +1.45 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.38 +1.38 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 15.57 +1.28 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 14.77 +1.12 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 13.57 +0.91 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.95 +0.91 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 12.34 +0.92 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.72 +0.92 46 0 0 0
TOTAL CALL 899 2,448 +893
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 16 0
29JAN26 100.00 P 0.00 0.00 0.00 0.02 -0.05 44 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 0.05 -0.12 42 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 0.16 -0.24 42 0 66 0
29JAN26 107.50 P 0.00 0.00 0.00 0.41 -0.41 42 0 50 0
29JAN26 110.00 P 1.28 1.28 1.28 0.90 -0.55 42 1 50 -1
29JAN26 112.50 P 0.00 0.00 0.00 1.70 -0.87 41 0 40 0
29JAN26 115.00 P 0.00 0.00 0.00 2.90 -0.84 41 0 16 0
29JAN26 117.50 P 0.00 0.00 0.00 4.57 -0.77 43 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 6.36 -1.34 39 0 2 0
29JAN26 122.50 P 0.00 0.00 0.00 8.46 -1.17 32 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 11.07 -0.88 47 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 13.49 -0.86 49 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 16.38 -0.43 76 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 18.40 -0.90 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 20.90 -0.90 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 23.40 -0.90 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 25.90 -0.90 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 28.40 -0.90 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 0.27 -0.06 42 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 0.45 -0.09 42 0 0 0
26FEB26 97.50 P 0.86 0.87 0.86 0.71 -0.12 42 31 31 +31
26FEB26 100.00 P 0.00 0.00 0.00 1.07 -0.16 42 0 51 0
26FEB26 102.50 P 0.00 0.00 0.00 1.56 -0.20 42 0 35 0
26FEB26 105.00 P 0.00 0.00 0.00 2.19 -0.25 42 0 62 0
26FEB26 107.50 P 0.00 0.00 0.00 2.83 -0.45 41 0 25 0
26FEB26 110.00 P 0.00 0.00 0.00 3.71 -0.56 41 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 4.77 -0.74 40 0 10 0
26FEB26 115.00 P 6.60 6.60 6.60 6.00 -0.70 40 1 36 +1
26FEB26 117.50 P 0.00 0.00 0.00 7.66 -0.56 42 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 9.18 -0.95 41 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 11.16 -0.81 43 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 13.24 -0.72 45 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 15.23 -0.83 45 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 17.28 -0.34 45 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 19.71 -0.23 49 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.40 -0.83 42 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 23.72 -0.85 42 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 26.08 -0.88 41 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 28.51 -0.87 42 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.97 -0.10 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 1.37 -0.08 45 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 1.81 -0.16 45 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 2.33 -0.20 46 0 15 0
30MAR26 100.00 P 2.83 2.83 2.83 3.00 -0.16 46 15 35 +15
30MAR26 102.50 P 0.00 0.00 0.00 3.73 -0.18 46 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 4.57 -0.19 46 0 10 0
30MAR26 107.50 P 0.00 0.00 0.00 5.51 -0.26 45 0 10 0
30MAR26 110.00 P 0.00 0.00 0.00 6.48 -0.34 45 0 31 0
30MAR26 112.50 P 0.00 0.00 0.00 7.69 -0.35 45 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 8.98 -0.43 45 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 10.45 -0.41 45 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 11.87 -0.54 45 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 13.53 -0.69 45 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 15.72 -0.30 47 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 16.58 -1.68 42 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 19.03 -0.84 45 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 21.59 -0.29 49 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 23.17 -0.80 46 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 25.25 -0.60 46 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 27.57 -0.62 47 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 28.61 -1.67 34 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.80 -0.07 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 2.37 -0.02 46 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 2.89 -0.17 45 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 3.56 -0.15 45 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 4.28 -0.17 45 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 5.08 -0.24 45 0 15 0
29APR26 105.00 P 5.98 5.98 5.98 6.03 -0.25 45 15 15 +15
29APR26 107.50 P 0.00 0.00 0.00 7.04 -0.25 45 0 20 0
29APR26 110.00 P 0.00 0.00 0.00 8.14 -0.35 45 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 9.38 -0.33 45 280 490 +280
29APR26 115.00 P 10.31 10.31 10.31 10.70 -0.27 45 295 681 +280
29APR26 117.50 P 0.00 0.00 0.00 12.08 -0.33 45 0 206 0
29APR26 120.00 P 0.00 0.00 0.00 13.54 -0.47 45 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 15.17 -0.46 45 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 16.83 -0.63 45 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 18.11 -0.49 43 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 20.47 -0.69 45 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 22.43 -0.67 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 24.56 +0.40 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.74 -0.20 47 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.52 -0.52 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 30.78 -0.37 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.78 +0.09 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 4.47 +0.10 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.11 -0.09 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 5.93 -0.05 45 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 6.79 -0.11 45 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.82 +0.06 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 8.84 0.00 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 9.99 -0.05 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 11.20 +0.03 44 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 12.49 +0.04 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 13.89 +0.02 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 15.37 +0.01 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 16.92 -0.21 45 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 18.54 -0.23 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 20.10 -0.33 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 21.49 -0.74 43 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 23.81 -0.19 45 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 25.64 -0.31 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 27.45 -0.42 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.48 -0.35 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 31.48 -0.32 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.49 -0.34 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.29 +0.35 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.18 +0.36 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.83 +0.36 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 8.80 +0.36 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.85 +0.37 46 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 10.90 +0.38 46 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 12.03 +0.35 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 13.28 +0.31 46 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 14.53 +0.36 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.92 +0.36 46 0 6 0
29SEP26 115.00 P 0.00 0.00 0.00 17.37 +0.28 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.82 +0.15 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 20.38 +0.19 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 22.00 +0.17 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 23.94 +0.27 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.61 +0.27 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.29 +0.25 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 29.04 +0.17 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 30.88 +0.17 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 32.72 +0.17 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 34.57 +0.15 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.45 +0.04 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.14 +0.22 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.78 -0.05 45 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 9.75 +0.21 45 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.82 +0.22 45 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 11.89 +0.23 45 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.97 +0.21 45 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.21 +0.20 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.47 +0.18 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.73 +0.06 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.15 +0.29 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.53 -0.09 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.18 0.00 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.76 -0.03 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.39 +0.04 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.22 +0.10 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.90 +0.10 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.59 +0.10 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.29 +0.10 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.01 0.00 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 34.87 +0.01 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.72 0.00 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.59 +0.01 46 0 0 0
TOTAL PUT 638 2,289 +621
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 39.32
29JAN26 22.00 C 0.00 0.00 0.00 17.33 +0.36 0 0 15 0
29JAN26 23.00 C 0.00 0.00 0.00 16.33 +0.29 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 15.33 +0.36 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.33 +0.08 0 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 13.33 +0.08 0 0 41 0
29JAN26 27.00 C 0.00 0.00 0.00 12.33 +0.35 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.33 +0.08 0 0 500 0
29JAN26 29.00 C 0.00 0.00 0.00 10.33 +0.35 0 0 16 0
29JAN26 30.00 C 0.00 0.00 0.00 9.34 +0.32 81 0 105 0
29JAN26 31.00 C 0.00 0.00 0.00 8.34 +0.11 72 0 504 0
29JAN26 32.00 C 0.00 0.00 0.00 7.34 +0.23 62 0 344 0
29JAN26 33.00 C 0.00 0.00 0.00 6.35 +0.15 62 0 2,786 0
29JAN26 34.00 C 0.00 0.00 0.00 5.36 +0.16 57 0 690 0
29JAN26 35.00 C 4.35 4.35 4.35 4.44 +0.30 63 25 2,803 0
29JAN26 36.00 C 0.00 0.00 0.00 3.38 +0.16 42 1 3,479 -1
29JAN26 37.00 C 2.06 2.45 2.06 2.50 +0.22 44 398 2,260 -398
29JAN26 38.00 C 1.65 1.65 1.65 1.68 +0.13 42 25 1,003 +19
29JAN26 39.00 C 0.80 1.02 0.80 1.01 +0.07 41 5 571 0
29JAN26 40.00 C 0.50 0.57 0.48 0.60 +0.04 43 63 6,104 -6
29JAN26 41.00 C 0.30 0.30 0.29 0.34 +0.02 46 21 1,593 +21
29JAN26 42.00 C 0.12 0.16 0.12 0.18 +0.01 47 35 813 +30
29JAN26 43.00 C 0.00 0.00 0.00 0.10 0.00 50 0 886 0
29JAN26 44.00 C 0.04 0.04 0.04 0.05 0.00 51 10 346 0
29JAN26 45.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 385 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 208 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 710 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,441 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 113 0
26FEB26 22.00 C 0.00 0.00 0.00 17.36 +0.23 0 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 16.36 +0.24 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.37 +0.22 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 14.38 +0.13 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.40 +0.15 53 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 12.41 +0.23 52 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.44 +0.19 55 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 10.60 +0.36 67 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.50 +0.24 52 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 8.55 +0.32 51 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 7.60 +0.19 48 0 218 0
26FEB26 33.00 C 0.00 0.00 0.00 6.49 +0.24 35 0 569 0
26FEB26 34.00 C 0.00 0.00 0.00 5.92 +0.19 50 0 1,209 0
26FEB26 35.00 C 4.97 5.00 4.97 5.00 +0.08 46 11 558 -10
26FEB26 36.00 C 0.00 0.00 0.00 4.23 +0.30 45 0 1,213 0
26FEB26 37.00 C 0.00 0.00 0.00 3.50 +0.21 44 0 202 0
26FEB26 38.00 C 0.00 0.00 0.00 2.90 +0.19 44 0 171 0
26FEB26 39.00 C 0.00 0.00 0.00 2.35 +0.14 44 0 698 0
26FEB26 40.00 C 1.84 1.92 1.83 1.92 +0.13 45 29 485 +26
26FEB26 41.00 C 1.52 1.56 1.46 1.56 +0.11 46 4 177 +4
26FEB26 42.00 C 1.10 1.20 1.10 1.23 +0.06 46 50 2,871 +10
26FEB26 43.00 C 0.00 0.00 0.00 0.98 +0.05 46 0 2,441 0
26FEB26 44.00 C 0.75 0.79 0.75 0.77 +0.02 47 27 156 +5
26FEB26 45.00 C 0.58 0.62 0.52 0.62 +0.03 48 129 281 +29
26FEB26 46.00 C 0.48 0.48 0.46 0.49 +0.03 48 68 1,118 0
26FEB26 47.00 C 0.39 0.39 0.38 0.38 +0.02 49 7 81 +7
26FEB26 48.00 C 0.32 0.32 0.31 0.31 +0.04 50 32 215 +2
26FEB26 49.00 C 0.00 0.00 0.00 0.24 +0.03 50 0 46 0
26FEB26 50.00 C 0.00 0.00 0.00 0.19 +0.03 51 0 92 0
30MAR26 8.00 C 0.00 0.00 0.00 31.36 +0.22 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 31.11 +0.14 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 30.86 +0.26 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 30.62 +0.25 119 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 30.36 +0.29 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 30.12 +0.27 104 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 29.83 +0.23 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 29.57 +0.20 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 29.36 +0.21 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.20 +0.59 189 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 28.37 +0.24 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 27.88 +0.17 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 27.32 +0.23 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 26.84 +0.26 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 26.37 +0.37 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 25.85 +0.26 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 25.36 +0.07 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.19 +0.59 143 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 24.37 +0.23 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 23.90 +0.36 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.39 +0.27 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.91 +0.23 68 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.41 +0.28 54 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.91 +0.29 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.42 +0.23 65 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 20.95 +0.13 77 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.42 +0.25 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.92 +0.21 0 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 19.43 +0.36 56 0 299 0
30MAR26 21.00 C 0.00 0.00 0.00 18.44 +0.29 56 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 17.47 +0.09 61 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 16.47 +0.25 56 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 15.52 +0.09 59 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 14.54 +0.07 57 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 13.58 0.00 56 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 12.63 +0.21 55 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 11.70 +0.09 54 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 10.80 +0.10 54 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 9.57 +0.25 37 0 201 0
30MAR26 31.00 C 0.00 0.00 0.00 9.27 +0.81 59 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 7.93 +0.30 44 0 108 0
30MAR26 33.00 C 7.08 7.44 7.08 7.36 +0.08 50 6 9,985 -4
30MAR26 34.00 C 0.00 0.00 0.00 6.82 +0.68 54 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 6.09 +0.35 53 0 366 0
30MAR26 36.00 C 0.00 0.00 0.00 5.30 +0.45 51 0 5,451 0
30MAR26 37.00 C 0.00 0.00 0.00 4.54 +0.19 48 0 105 0
30MAR26 38.00 C 3.81 3.81 3.81 3.98 +0.19 48 15 319 +8
30MAR26 39.00 C 0.00 0.00 0.00 3.50 +0.19 48 0 650 0
30MAR26 40.00 C 2.96 3.03 2.96 3.03 +0.15 48 40 5,718 -5
30MAR26 41.00 C 0.00 0.00 0.00 2.65 +0.14 49 0 292 0
30MAR26 42.00 C 2.25 2.25 2.22 2.30 +0.13 49 27 943 +27
30MAR26 43.00 C 0.00 0.00 0.00 1.98 +0.03 49 0 321 0
30MAR26 44.00 C 0.00 0.00 0.00 1.70 +0.07 49 0 532 0
30MAR26 45.00 C 0.00 0.00 0.00 1.48 +0.07 50 0 383 0
30MAR26 46.00 C 0.00 0.00 0.00 1.27 +0.04 50 0 245 0
30MAR26 47.00 C 0.00 0.00 0.00 1.09 +0.05 50 0 112 0
30MAR26 48.00 C 0.00 0.00 0.00 0.95 +0.05 51 0 111 0
30MAR26 49.00 C 0.00 0.00 0.00 0.82 +0.05 51 0 1,630 0
30MAR26 50.00 C 0.00 0.00 0.00 0.72 +0.07 52 0 2,662 0
30MAR26 52.50 C 0.49 0.49 0.49 0.49 +0.06 52 49 437 0
29APR26 22.00 C 0.00 0.00 0.00 17.79 +0.41 74 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 16.62 +0.18 58 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 15.64 +0.21 55 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 14.98 +0.45 67 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.58 0.00 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.88 +0.22 54 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.98 +0.37 53 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.19 +0.42 55 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.84 -0.17 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.27 +0.01 47 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.26 0.00 43 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 7.49 -0.24 43 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 6.82 +0.21 44 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 6.41 +0.42 48 0 45 0
29APR26 36.00 C 0.00 0.00 0.00 5.75 +0.13 48 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 5.02 +0.04 45 0 48 0
29APR26 38.00 C 0.00 0.00 0.00 4.64 +0.17 48 0 75 0
29APR26 39.00 C 4.09 4.09 4.09 4.18 +0.21 48 15 16 -15
29APR26 40.00 C 3.60 3.65 3.60 3.82 +0.08 49 30 73 -30
29APR26 41.00 C 3.26 3.26 3.26 3.31 +0.11 48 15 61 -15
29APR26 42.00 C 2.90 2.90 2.90 2.96 +0.10 48 15 45 -15
29APR26 43.00 C 0.00 0.00 0.00 2.66 +0.09 49 0 22 0
29APR26 44.00 C 0.00 0.00 0.00 2.37 +0.05 49 0 52 0
29APR26 45.00 C 0.00 0.00 0.00 2.09 0.00 49 0 62 0
29APR26 46.00 C 0.00 0.00 0.00 1.83 -0.06 49 0 31 0
29APR26 47.00 C 0.00 0.00 0.00 1.60 -0.10 49 0 50 0
29APR26 48.00 C 0.00 0.00 0.00 1.39 -0.15 49 0 124 0
29APR26 49.00 C 0.00 0.00 0.00 1.21 -0.18 48 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 1.05 -0.21 48 0 50 0
29JUN26 17.50 C 0.00 0.00 0.00 22.19 +0.22 68 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 21.65 +0.16 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.09 +0.27 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.66 +0.27 58 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.99 +0.10 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.79 +0.19 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.84 +0.24 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.90 +0.10 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.62 -0.18 33 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 15.94 +0.33 52 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 15.08 +0.45 52 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 14.16 +0.42 51 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 13.04 +0.23 43 0 3 0
29JUN26 28.00 C 12.20 12.20 12.20 12.52 +0.33 51 1 1 0
29JUN26 29.00 C 0.00 0.00 0.00 11.37 -0.02 44 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 10.94 +0.33 50 0 175 0
29JUN26 31.00 C 0.00 0.00 0.00 9.79 -0.02 44 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 9.41 +0.43 49 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 8.69 +0.08 48 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 7.83 0.00 46 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 7.42 +0.17 48 0 59 0
29JUN26 36.00 C 0.00 0.00 0.00 6.84 +0.33 48 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 6.17 +0.02 47 0 245 0
29JUN26 38.00 C 0.00 0.00 0.00 5.85 +0.19 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 5.37 +0.15 48 0 406 0
29JUN26 40.00 C 0.00 0.00 0.00 4.93 +0.14 48 2,000 2,228 +2,000
29JUN26 41.00 C 0.00 0.00 0.00 4.50 +0.09 48 0 215 0
29JUN26 42.00 C 0.00 0.00 0.00 4.17 +0.08 49 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 3.84 +0.08 49 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 3.53 +0.06 49 0 80 0
29JUN26 45.00 C 0.00 0.00 0.00 3.26 +0.07 49 0 107 0
29JUN26 46.00 C 0.00 0.00 0.00 3.00 +0.07 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.76 +0.06 50 0 21 0
29JUN26 48.00 C 0.00 0.00 0.00 2.55 +0.06 50 0 43 0
29JUN26 49.00 C 0.00 0.00 0.00 2.35 +0.05 50 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 2.17 +0.06 51 0 76 0
29JUN26 52.50 C 1.84 1.84 1.84 1.79 +0.06 51 15 129 +15
29SEP26 22.00 C 0.00 0.00 0.00 18.33 +0.48 55 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.24 +0.10 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.47 +0.36 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.74 +0.40 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.74 +0.21 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.13 +0.39 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.42 +0.24 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.48 +0.05 48 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 12.08 +0.31 52 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 11.20 +0.11 49 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 10.45 +0.09 48 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 10.02 -0.01 50 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 9.40 0.00 49 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 8.57 +0.03 47 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 8.37 +0.11 50 0 1,369 0
29SEP26 37.00 C 0.00 0.00 0.00 7.55 -0.35 47 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 7.37 +0.10 50 0 505 0
29SEP26 39.00 C 0.00 0.00 0.00 6.93 +0.08 50 0 460 0
29SEP26 40.00 C 6.31 6.40 6.30 6.52 +0.07 50 1,000 1,550 0
29SEP26 41.00 C 0.00 0.00 0.00 6.14 +0.06 50 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 5.77 +0.04 50 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 5.43 +0.04 50 0 26 0
29SEP26 44.00 C 0.00 0.00 0.00 5.13 +0.06 50 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 4.83 +0.04 51 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 4.55 +0.04 51 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 4.28 +0.02 51 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.04 +0.02 51 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 3.81 +0.01 51 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 3.60 +0.01 51 0 1,733 0
29SEP26 52.50 C 3.18 3.18 3.18 3.13 0.00 52 15 170 +15
30DEC26 22.00 C 0.00 0.00 0.00 18.78 +0.31 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.06 +0.27 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 17.15 +0.34 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.29 +0.11 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.59 +0.31 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.99 +0.42 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.27 +0.41 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.42 +0.18 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.67 -0.01 48 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 12.30 +0.24 51 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 11.72 +0.33 51 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 11.03 +0.12 50 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 10.41 -0.02 49 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 10.05 +0.07 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.37 +0.01 49 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 9.09 +0.15 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.59 +0.08 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.17 +0.07 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 7.81 +0.06 50 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 7.43 +0.04 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 7.07 +0.03 51 0 6 0
30DEC26 43.00 C 6.68 6.68 6.60 6.76 +0.02 51 1,100 616 -486
30DEC26 44.00 C 0.00 0.00 0.00 6.41 +0.02 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.10 +0.01 51 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 5.81 0.00 51 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 5.54 0.00 51 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 5.30 -0.02 51 0 0 0
30DEC26 49.00 C 5.10 5.10 5.10 5.06 -0.09 51 1 13 +1
TOTAL CALL 5,284 91,698 +1,234
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 176 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 163 0 42 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 151 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 139 0 263 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 128 0 770 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 118 0 724 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,383 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,731 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,610 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4,560 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 2,722 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 1,113 0
29JAN26 34.00 P 0.00 0.00 0.00 0.03 -0.03 59 0 2,027 0
29JAN26 35.00 P 0.07 0.07 0.07 0.05 -0.07 54 40 2,154 -25
29JAN26 36.00 P 0.12 0.12 0.12 0.10 -0.11 51 90 2,858 -65
29JAN26 37.00 P 0.30 0.30 0.20 0.21 -0.15 49 26 1,411 +10
29JAN26 38.00 P 0.54 0.54 0.37 0.38 -0.22 45 66 827 +16
29JAN26 39.00 P 0.90 0.90 0.85 0.71 -0.30 43 37 609 0
29JAN26 40.00 P 0.00 0.00 0.00 1.32 -0.32 46 0 432 0
29JAN26 41.00 P 0.00 0.00 0.00 2.00 -0.34 45 0 299 0
29JAN26 42.00 P 0.00 0.00 0.00 2.86 -0.34 48 0 117 0
29JAN26 43.00 P 0.00 0.00 0.00 3.79 -0.42 53 0 77 0
29JAN26 44.00 P 0.00 0.00 0.00 4.86 -0.21 70 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 5.75 -0.40 66 0 60 0
29JAN26 46.00 P 0.00 0.00 0.00 6.73 -0.41 70 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 7.91 -0.37 104 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.72 -0.32 82 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 9.97 -0.07 128 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.72 -0.32 96 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.58 +0.04 169 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 244 0
26FEB26 25.00 P 0.05 0.05 0.05 0.01 0.00 58 1 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 267 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 0.00 54 0 730 0
26FEB26 28.00 P 0.00 0.00 0.00 0.03 0.00 52 0 516 0
26FEB26 29.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 1,013 0
26FEB26 30.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 1,417 0
26FEB26 31.00 P 0.19 0.19 0.19 0.12 -0.03 49 9 2,952 -9
26FEB26 32.00 P 0.26 0.26 0.24 0.18 -0.06 48 34 1,925 -24
26FEB26 33.00 P 0.33 0.34 0.32 0.29 -0.07 48 10 1,372 +8
26FEB26 34.00 P 0.51 0.51 0.51 0.43 -0.10 47 12 569 +12
26FEB26 35.00 P 0.70 0.70 0.64 0.61 -0.11 47 29 326 -11
26FEB26 36.00 P 0.87 0.87 0.85 0.85 -0.13 46 42 172 +2
26FEB26 37.00 P 1.17 1.17 1.14 1.14 -0.17 46 21 732 0
26FEB26 38.00 P 1.66 1.66 1.50 1.50 -0.23 45 41 334 +20
26FEB26 39.00 P 0.00 0.00 0.00 1.98 -0.25 45 0 149 0
26FEB26 40.00 P 0.00 0.00 0.00 2.53 -0.29 46 0 173 0
26FEB26 41.00 P 0.00 0.00 0.00 3.16 -0.32 46 0 211 0
26FEB26 42.00 P 0.00 0.00 0.00 3.92 -0.07 48 0 300 0
26FEB26 43.00 P 0.00 0.00 0.00 4.49 -0.53 45 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 5.42 -0.42 49 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 6.39 -0.16 53 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 7.14 -0.04 50 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 8.07 -0.47 52 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.85 -0.37 47 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.97 -0.19 56 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.87 -0.25 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 138 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 133 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 128 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 49 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 469 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 0.00 54 0 314 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 0.00 53 0 417 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 0.00 53 0 599 0
30MAR26 27.00 P 0.00 0.00 0.00 0.14 0.00 53 0 396 0
30MAR26 28.00 P 0.00 0.00 0.00 0.21 +0.01 53 0 362 0
30MAR26 29.00 P 0.00 0.00 0.00 0.29 0.00 52 0 841 0
30MAR26 30.00 P 0.49 0.49 0.47 0.40 0.00 52 52 1,953 -32
30MAR26 31.00 P 0.59 0.59 0.59 0.54 -0.02 52 37 331 -37
30MAR26 32.00 P 0.76 0.76 0.72 0.71 -0.03 51 401 1,055 +291
30MAR26 33.00 P 0.90 0.90 0.90 0.90 -0.06 51 4 9,507 0
30MAR26 34.00 P 1.13 1.13 1.13 1.11 -0.12 50 8 455 +8
30MAR26 35.00 P 0.00 0.00 0.00 1.39 -0.15 49 0 1,439 0
30MAR26 36.00 P 0.00 0.00 0.00 1.70 -0.18 49 0 7,863 0
30MAR26 37.00 P 0.00 0.00 0.00 2.08 -0.18 49 0 1,366 0
30MAR26 38.00 P 2.63 2.63 2.52 2.52 -0.20 49 95 2,703 +86
30MAR26 39.00 P 0.00 0.00 0.00 2.99 -0.24 48 0 618 0
30MAR26 40.00 P 0.00 0.00 0.00 3.54 -0.26 48 0 7,854 0
30MAR26 41.00 P 0.00 0.00 0.00 4.14 -0.28 49 0 217 0
30MAR26 42.00 P 0.00 0.00 0.00 4.79 -0.32 49 0 569 0
30MAR26 43.00 P 0.00 0.00 0.00 5.49 -0.42 49 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 6.22 -0.15 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.04 -0.16 51 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 8.00 +0.06 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.62 -0.14 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.72 +0.11 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.61 +0.07 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.24 -0.21 52 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 13.59 -0.27 55 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.06 -0.05 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.09 -0.07 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.15 -0.09 45 0 45 0
29APR26 28.00 P 0.00 0.00 0.00 0.23 -0.11 45 0 138 0
29APR26 29.00 P 0.00 0.00 0.00 0.34 -0.12 45 0 421 0
29APR26 30.00 P 0.00 0.00 0.00 0.48 -0.14 46 0 303 0
29APR26 31.00 P 0.00 0.00 0.00 0.65 -0.17 46 0 294 0
29APR26 32.00 P 0.00 0.00 0.00 0.87 -0.18 46 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 1.14 -0.19 47 0 145 0
29APR26 34.00 P 0.00 0.00 0.00 1.43 -0.22 47 0 18 0
29APR26 35.00 P 0.00 0.00 0.00 1.80 -0.20 48 0 61 0
29APR26 36.00 P 0.00 0.00 0.00 2.17 -0.21 48 0 47 0
29APR26 37.00 P 0.00 0.00 0.00 2.57 -0.25 47 0 47 0
29APR26 38.00 P 0.00 0.00 0.00 3.03 -0.28 47 0 114 0
29APR26 39.00 P 0.00 0.00 0.00 3.53 -0.31 47 0 52 0
29APR26 40.00 P 4.13 4.13 4.13 4.12 -0.28 48 20 102 +20
29APR26 41.00 P 0.00 0.00 0.00 4.72 -0.27 48 0 75 0
29APR26 42.00 P 0.00 0.00 0.00 5.33 -0.33 48 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.01 -0.34 48 0 30 0
29APR26 44.00 P 0.00 0.00 0.00 6.78 -0.41 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.61 -0.11 51 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.32 -0.34 50 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.13 -0.10 51 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.93 -0.11 51 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.90 +0.02 53 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.65 -0.15 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 63 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.03 47 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.03 47 0 416 0
29JUN26 23.00 P 0.37 0.37 0.37 0.15 -0.04 47 8 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 -0.05 47 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.29 -0.07 47 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.40 -0.08 47 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.53 -0.10 48 0 573 0
29JUN26 28.00 P 0.00 0.00 0.00 0.69 -0.11 48 0 414 0
29JUN26 29.00 P 1.04 1.04 1.02 0.88 -0.14 48 15 1,186 -10
29JUN26 30.00 P 1.20 1.20 1.20 1.11 -0.13 48 4 673 0
29JUN26 31.00 P 1.44 1.44 1.44 1.36 -0.17 48 11 779 +11
29JUN26 32.00 P 1.75 1.75 1.75 1.66 -0.16 48 5 555 -5
29JUN26 33.00 P 2.02 2.02 2.02 1.99 -0.18 48 15 415 0
29JUN26 34.00 P 0.00 0.00 0.00 2.33 -0.17 48 0 1,057 0
29JUN26 35.00 P 0.00 0.00 0.00 2.72 -0.18 48 0 304 0
29JUN26 36.00 P 0.00 0.00 0.00 3.13 -0.20 48 0 125 0
29JUN26 37.00 P 0.00 0.00 0.00 3.58 -0.21 48 0 217 0
29JUN26 38.00 P 0.00 0.00 0.00 4.06 -0.24 48 0 145 0
29JUN26 39.00 P 0.00 0.00 0.00 4.58 -0.27 48 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 5.15 -0.28 48 2,500 2,948 +2,500
29JUN26 41.00 P 0.00 0.00 0.00 5.75 -0.32 48 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 6.41 -0.30 49 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 7.03 -0.37 49 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 7.93 -0.14 51 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 8.50 -0.27 50 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 9.07 -0.61 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.00 -0.55 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.04 -0.27 53 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 11.72 -0.27 52 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 12.42 -0.35 51 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 14.53 -0.27 52 0 0 0
29SEP26 22.00 P 0.56 0.56 0.56 0.30 -0.15 47 10 63 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 -0.17 47 0 70 0
29SEP26 24.00 P 0.00 0.00 0.00 0.54 -0.19 47 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.69 -0.22 47 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.88 -0.24 48 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.09 -0.26 48 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.33 -0.27 48 0 126 0
29SEP26 29.00 P 0.00 0.00 0.00 1.60 -0.31 48 0 82 0
29SEP26 30.00 P 2.15 2.15 2.15 1.91 -0.30 49 2 400 0
29SEP26 31.00 P 0.00 0.00 0.00 2.23 -0.30 49 0 423 0
29SEP26 32.00 P 0.00 0.00 0.00 2.62 -0.25 49 0 311 0
29SEP26 33.00 P 0.00 0.00 0.00 3.01 -0.24 49 0 209 0
29SEP26 34.00 P 0.00 0.00 0.00 3.42 -0.24 49 0 579 0
29SEP26 35.00 P 0.00 0.00 0.00 3.84 -0.26 49 0 816 0
29SEP26 36.00 P 0.00 0.00 0.00 4.30 -0.28 49 0 923 0
29SEP26 37.00 P 0.00 0.00 0.00 4.80 -0.29 49 0 800 0
29SEP26 38.00 P 0.00 0.00 0.00 5.29 -0.34 49 0 470 0
29SEP26 39.00 P 0.00 0.00 0.00 5.87 -0.33 49 0 483 0
29SEP26 40.00 P 0.00 0.00 0.00 6.44 -0.35 49 0 1,970 0
29SEP26 41.00 P 0.00 0.00 0.00 7.06 -0.33 50 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 7.69 -0.36 50 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.36 -0.34 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.21 -0.17 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.96 0.00 52 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 10.51 -0.16 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.20 -0.42 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.94 -0.61 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 12.73 -0.32 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 13.73 -0.12 53 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 15.51 -0.27 52 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 -0.12 49 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 -0.12 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.02 -0.14 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.25 -0.16 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.49 -0.17 50 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.76 -0.19 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.07 -0.19 50 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 2.39 -0.17 50 0 48 0
30DEC26 30.00 P 2.90 2.90 2.90 2.71 -0.19 50 1 83 0
30DEC26 31.00 P 0.00 0.00 0.00 3.09 -0.22 50 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 3.47 -0.23 50 0 320 0
30DEC26 33.00 P 0.00 0.00 0.00 3.88 -0.24 50 0 51 0
30DEC26 34.00 P 4.45 4.45 4.45 4.30 -0.27 50 15 23 +15
30DEC26 35.00 P 0.00 0.00 0.00 4.76 -0.28 50 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 5.26 -0.29 50 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.77 -0.30 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.31 -0.32 50 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 6.87 -0.33 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.45 -0.34 50 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.06 -0.36 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.69 -0.37 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.35 -0.56 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.03 -0.37 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.71 -0.38 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.43 -0.35 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.15 -0.39 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.90 -0.43 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.66 -0.37 51 0 0 0
TOTAL PUT 3,661 111,050 +2,781
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.32
29JAN26 3.80 C 0.000 0.000 0.000 1.521 -0.041 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.458 -0.004 172 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.322 -0.040 69 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.221 -0.041 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.156 -0.006 137 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.022 -0.040 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.921 -0.041 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.847 -0.016 96 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.722 -0.041 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.622 -0.041 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.522 -0.056 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.422 -0.049 0 0 0 0
29JAN26 5.00 C 0.370 0.370 0.370 0.323 -0.040 21 2 33 0
29JAN26 5.25 C 0.000 0.000 0.000 0.099 -0.033 20 0 181 0
29JAN26 5.50 C 0.013 0.013 0.012 0.009 -0.010 21 39 334 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 1,495 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 40 0 313 0
29JAN26 6.25 C 0.001 0.001 0.001 0.001 0.000 51 5 496 -5
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 62 0 237 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 73 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 82 0 326 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 91 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 100 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 109 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 117 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 124 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 132 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 139 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 146 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 153 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.465 -0.006 71 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.371 +0.009 69 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.268 -0.041 63 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.165 -0.007 57 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.033 -0.031 29 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.933 -0.029 26 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.858 -0.015 41 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.734 -0.032 21 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.638 -0.031 23 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.540 -0.038 21 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.445 -0.030 20 0 0 0
26FEB26 5.00 C 0.366 0.366 0.366 0.359 -0.033 20 10 145 +10
26FEB26 5.25 C 0.188 0.188 0.188 0.178 -0.033 20 1 161 +1
26FEB26 5.50 C 0.080 0.081 0.072 0.069 -0.024 20 26 341 +10
26FEB26 5.75 C 0.033 0.033 0.030 0.019 -0.016 20 40 267 0
26FEB26 6.00 C 0.013 0.013 0.013 0.004 -0.006 20 1 389 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 -0.002 21 0 888 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 179 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.363 0.000 81 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.239 -0.023 53 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.166 -0.004 74 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.070 +0.007 72 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.964 +0.001 65 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.869 -0.010 64 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.782 +0.017 65 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.668 -0.012 56 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.528 -0.037 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.465 -0.006 48 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.371 -0.011 47 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.268 -0.041 42 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.165 -0.007 38 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.045 -0.037 23 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.959 -0.025 29 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.858 -0.026 26 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.755 -0.034 22 0 0 0
30MAR26 4.70 C 0.700 0.700 0.700 0.665 -0.031 22 3 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.578 -0.028 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.494 -0.029 22 0 0 0
30MAR26 5.00 C 0.430 0.430 0.430 0.411 -0.029 21 10 40 0
30MAR26 5.25 C 0.000 0.000 0.000 0.248 -0.027 21 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.138 -0.020 22 0 535 0
30MAR26 5.75 C 0.077 0.077 0.075 0.066 -0.019 22 40 738 0
30MAR26 6.00 C 0.041 0.041 0.041 0.028 -0.011 22 8 834 +8
30MAR26 6.25 C 0.000 0.000 0.000 0.011 -0.006 22 0 94 0
30MAR26 6.50 C 0.000 0.000 0.000 0.004 -0.003 22 0 45 0
30MAR26 6.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 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 37 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.465 -0.014 36 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.389 +0.007 41 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.290 -0.019 38 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.187 -0.006 35 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.064 -0.026 25 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.959 -0.032 20 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.858 -0.048 16 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.764 -0.046 17 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.709 -0.006 25 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.586 -0.052 18 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.509 -0.048 19 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.445 -0.034 21 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.292 -0.026 21 0 68 0
29APR26 5.50 C 0.000 0.000 0.000 0.183 -0.020 22 0 180 0
29APR26 5.75 C 0.000 0.000 0.000 0.102 -0.022 22 0 12 0
29APR26 6.00 C 0.000 0.000 0.000 0.053 -0.015 21 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.026 -0.009 22 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 0.012 -0.005 22 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.005 -0.003 21 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.002 -0.002 21 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 -0.001 22 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 32 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.572 -0.029 25 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.465 -0.044 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.389 -0.017 28 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.290 -0.022 26 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.187 -0.036 22 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.087 -0.038 20 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.996 -0.034 21 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.906 -0.029 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.811 -0.034 19 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.731 -0.032 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.649 -0.038 20 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.577 -0.070 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.542 -0.006 23 0 15 0
29JUN26 5.25 C 0.365 0.365 0.365 0.370 -0.029 21 30 468 0
29JUN26 5.50 C 0.000 0.000 0.000 0.259 -0.021 22 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.171 -0.019 22 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.112 -0.020 22 0 340 0
29JUN26 6.25 C 0.000 0.000 0.000 0.068 -0.015 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.040 -0.011 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.023 -0.007 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.013 -0.004 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.007 -0.003 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 -0.001 22 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 25 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 28 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.572 -0.029 20 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.465 -0.044 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.389 -0.017 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.298 -0.031 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.196 -0.027 22 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.096 -0.031 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.023 -0.010 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.925 -0.026 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.847 -0.014 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.746 -0.046 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.674 -0.043 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.607 -0.067 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.555 -0.053 21 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.425 -0.039 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.313 -0.020 22 0 130 0
29SEP26 5.75 C 0.000 0.000 0.000 0.221 -0.027 22 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.153 -0.022 22 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.104 -0.017 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.070 -0.013 22 0 301 0
29SEP26 6.75 C 0.000 0.000 0.000 0.046 -0.010 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.030 -0.007 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.019 -0.005 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.012 -0.004 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.008 -0.002 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.495 -0.021 25 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.401 -0.011 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.305 -0.024 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.221 -0.006 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.133 -0.015 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.038 -0.015 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.952 -0.024 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.874 -0.028 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.803 -0.029 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.744 -0.021 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.673 -0.031 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.622 -0.021 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.483 -0.038 22 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.378 -0.025 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.298 -0.019 22 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.230 -0.020 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.172 -0.021 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.127 -0.019 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.093 -0.017 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.068 -0.013 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.049 -0.010 22 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.035 -0.008 22 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.025 -0.006 22 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.017 -0.006 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.012 -0.004 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.009 -0.003 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.006 -0.002 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
TOTAL CALL 215 13,476 +24
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 103 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 68 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 61 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 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 0.000 23 0 751 0
29JAN26 5.25 P 0.022 0.031 0.022 0.029 +0.005 21 87 543 -44
29JAN26 5.50 P 0.000 0.000 0.000 0.192 +0.031 25 0 928 0
29JAN26 5.75 P 0.000 0.000 0.000 0.436 +0.034 39 0 347 0
29JAN26 6.00 P 0.000 0.000 0.000 0.688 +0.029 58 0 60 -46
29JAN26 6.25 P 0.000 0.000 0.000 0.930 +0.026 0 0 60 0
29JAN26 6.50 P 0.000 0.000 0.000 1.186 +0.046 84 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.433 +0.037 89 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.683 +0.025 100 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.930 +0.021 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.180 +0.022 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.432 +0.031 126 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.680 +0.032 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.935 +0.034 157 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 3.182 +0.031 153 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.432 +0.029 161 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.680 +0.028 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.951 +0.043 229 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 34 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 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 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.003 -0.001 21 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.006 -0.002 20 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.012 -0.003 20 0 172 0
26FEB26 5.00 P 0.000 0.000 0.000 0.024 -0.003 20 0 112 0
26FEB26 5.25 P 0.093 0.097 0.093 0.092 +0.001 20 5 588 +2
26FEB26 5.50 P 0.230 0.230 0.230 0.241 +0.015 21 1 548 +1
26FEB26 5.75 P 0.000 0.000 0.000 0.452 +0.028 24 0 161 0
26FEB26 6.00 P 0.000 0.000 0.000 0.700 +0.041 32 0 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.932 +0.028 30 0 32 0
26FEB26 6.50 P 0.000 0.000 0.000 1.186 +0.026 39 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.433 +0.026 42 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.720 +0.061 66 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.930 +0.021 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.180 +0.022 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.432 +0.026 60 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.692 +0.036 75 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.935 +0.027 73 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.182 +0.031 73 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.432 +0.029 77 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.718 +0.061 107 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.951 +0.043 102 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 45 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 40 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 33 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 0.001 -0.001 21 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.003 0.000 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.006 -0.001 22 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.010 -0.001 21 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.018 -0.001 21 0 1,069 0
30MAR26 4.80 P 0.000 0.000 0.000 0.030 0.000 22 0 405 0
30MAR26 4.90 P 0.000 0.000 0.000 0.045 0.000 21 0 466 0
30MAR26 5.00 P 0.000 0.000 0.000 0.064 0.000 21 0 357 0
30MAR26 5.25 P 0.145 0.145 0.145 0.153 +0.008 21 2 575 0
30MAR26 5.50 P 0.000 0.000 0.000 0.294 +0.016 22 0 489 0
30MAR26 5.75 P 0.000 0.000 0.000 0.482 +0.021 23 0 237 0
30MAR26 6.00 P 0.000 0.000 0.000 0.700 +0.037 24 0 120 0
30MAR26 6.25 P 0.000 0.000 0.000 0.932 +0.028 23 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.186 +0.017 30 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.458 +0.051 42 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.720 +0.061 50 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.931 +0.021 39 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.181 +0.023 42 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.432 +0.025 47 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.692 +0.036 57 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.935 -0.014 56 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.182 -0.015 56 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.432 +0.029 59 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.718 +0.061 80 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.951 +0.043 77 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.005 -0.001 21 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.009 0.000 22 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.013 -0.001 21 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.021 -0.001 21 0 0 0
29APR26 4.70 P 0.030 0.030 0.030 0.032 0.000 21 24 229 +24
29APR26 4.80 P 0.000 0.000 0.000 0.047 0.000 21 0 44 0
29APR26 4.90 P 0.000 0.000 0.000 0.066 0.000 21 0 51 0
29APR26 5.00 P 0.000 0.000 0.000 0.091 +0.002 21 0 220 0
29APR26 5.25 P 0.000 0.000 0.000 0.188 +0.008 21 0 141 0
29APR26 5.50 P 0.310 0.310 0.310 0.330 +0.020 22 1 205 +1
29APR26 5.75 P 0.000 0.000 0.000 0.510 +0.022 23 0 30 0
29APR26 6.00 P 0.000 0.000 0.000 0.702 +0.014 21 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.942 +0.032 24 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.197 +0.028 29 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.458 +0.050 36 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.720 +0.061 42 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.931 +0.021 34 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.181 +0.023 37 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.432 +0.025 41 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.703 +0.047 53 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.935 -0.014 49 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.182 -0.015 49 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.432 +0.021 52 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 0.004 -0.002 21 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.008 -0.001 22 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 0.018 -0.001 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.026 0.000 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.036 0.000 21 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.049 0.000 21 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.066 0.000 21 0 93 0
29JUN26 4.80 P 0.000 0.000 0.000 0.088 +0.001 21 0 92 0
29JUN26 4.90 P 0.103 0.103 0.099 0.112 0.000 21 40 271 +40
29JUN26 5.00 P 0.133 0.135 0.127 0.144 -0.001 21 173 384 +165
29JUN26 5.25 P 0.259 0.259 0.259 0.249 +0.002 22 35 185 0
29JUN26 5.50 P 0.000 0.000 0.000 0.379 +0.001 22 0 463 0
29JUN26 5.75 P 0.000 0.000 0.000 0.560 +0.037 23 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.757 +0.033 24 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.979 +0.042 25 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.202 +0.033 26 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.458 +0.031 30 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.720 +0.046 35 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.951 +0.033 35 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.202 +0.039 38 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.432 +0.025 35 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.703 +0.043 44 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.935 -0.014 41 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.183 -0.014 42 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.432 +0.021 44 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.718 +0.057 56 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.955 +0.047 56 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.011 -0.001 21 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 0.023 +0.001 22 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.030 -0.001 21 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.041 0.000 21 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.054 0.000 21 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.070 0.000 21 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.089 +0.001 21 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.111 0.000 21 0 161 0
29SEP26 4.70 P 0.000 0.000 0.000 0.138 +0.002 21 0 105 0
29SEP26 4.80 P 0.000 0.000 0.000 0.167 +0.002 21 0 50 0
29SEP26 4.90 P 0.178 0.178 0.178 0.203 +0.004 21 35 72 +30
29SEP26 5.00 P 0.222 0.222 0.222 0.240 +0.005 21 50 1,128 +50
29SEP26 5.25 P 0.352 0.352 0.352 0.355 +0.004 21 35 99 0
29SEP26 5.50 P 0.000 0.000 0.000 0.495 -0.002 21 0 52 0
29SEP26 5.75 P 0.000 0.000 0.000 0.689 +0.026 22 0 32 0
29SEP26 6.00 P 0.000 0.000 0.000 0.887 +0.039 23 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 1.092 +0.040 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.287 +0.020 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.510 +0.019 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.763 +0.040 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.976 +0.020 19 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.210 +0.013 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.468 +0.035 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.703 +0.025 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.943 -0.006 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.207 +0.010 25 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.447 +0.036 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.718 +0.057 35 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.955 +0.047 33 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.034 -0.001 22 0 4 0
30DEC26 4.00 P 0.000 0.000 0.000 0.044 -0.001 22 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.056 -0.002 22 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.071 -0.001 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.088 -0.002 22 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.109 -0.001 22 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.132 -0.001 22 0 60 0
30DEC26 4.60 P 0.000 0.000 0.000 0.159 0.000 22 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.188 0.000 22 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.223 +0.001 22 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.266 +0.003 22 0 15 0
30DEC26 5.00 P 0.000 0.000 0.000 0.308 +0.003 22 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.437 +0.012 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.575 +0.001 22 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.748 +0.014 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.934 +0.012 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.132 +0.013 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.336 +0.010 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.555 +0.014 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.777 +0.005 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.014 +0.033 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.244 +0.023 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.468 +0.012 19 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.704 +0.010 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.951 +0.002 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.207 +0.010 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.447 +0.027 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.718 +0.053 31 0 0 0
TOTAL PUT 488 16,795 +223
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 ($0.001) CLOSING PRICE HK$ 4.46
29JAN26 3.00 C 0.000 0.000 0.000 1.497 +0.025 217 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.364 -0.008 126 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.262 -0.010 95 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.166 -0.006 115 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.065 -0.007 101 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.978 +0.008 122 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.878 +0.006 110 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.766 -0.006 76 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.666 -0.006 66 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.563 -0.009 47 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.462 -0.010 29 0 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.362 -0.010 20 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.264 -0.016 26 0 190 0
29JAN26 4.30 C 0.000 0.000 0.000 0.161 -0.014 0 0 825 0
29JAN26 4.40 C 0.000 0.000 0.000 0.076 -0.012 16 0 3,618 0
29JAN26 4.50 C 0.022 0.022 0.021 0.024 -0.005 17 69 7,932 -69
29JAN26 4.60 C 0.009 0.009 0.009 0.005 -0.001 18 30 8,555 -30
29JAN26 4.70 C 0.004 0.004 0.002 0.001 0.000 20 111 6,501 +89
29JAN26 4.80 C 0.000 0.000 0.000 0.001 0.000 26 0 5,348 0
29JAN26 4.90 C 0.000 0.000 0.000 0.001 0.000 33 0 6,025 0
29JAN26 5.00 C 0.000 0.000 0.000 0.001 0.000 39 0 8,556 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 53 0 2,132 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 66 0 1,824 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 78 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 111 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 121 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 130 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 139 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.372 -0.003 55 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.275 +0.002 56 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.176 -0.003 52 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.068 -0.007 0 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.978 0.000 45 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.878 -0.005 40 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.770 -0.012 0 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.678 -0.003 31 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.568 -0.014 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.474 -0.013 19 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.379 -0.011 19 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.286 -0.009 17 0 0 0
26FEB26 4.30 C 0.204 0.204 0.204 0.202 -0.009 17 1 156 +1
26FEB26 4.40 C 0.130 0.130 0.130 0.130 -0.009 16 100 6,637 0
26FEB26 4.50 C 0.073 0.076 0.073 0.077 -0.006 16 30 2,256 -10
26FEB26 4.60 C 0.046 0.046 0.041 0.042 -0.005 16 170 3,603 0
26FEB26 4.70 C 0.025 0.025 0.022 0.020 -0.004 16 54 7,930 +14
26FEB26 4.80 C 0.015 0.015 0.015 0.009 -0.002 16 1 4,141 0
26FEB26 4.90 C 0.000 0.000 0.000 0.004 -0.001 17 0 4,415 0
26FEB26 5.00 C 0.004 0.008 0.004 0.002 0.000 17 1,800 9,265 +500
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 22 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 37 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.575 -0.008 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.497 +0.016 59 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.381 -0.003 41 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.305 +0.020 54 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.185 -0.004 38 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.081 -0.009 30 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.982 -0.010 28 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.883 -0.010 26 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.783 -0.009 22 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.685 -0.013 21 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.593 -0.009 22 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.477 -0.030 0 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.410 -0.001 20 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.317 -0.011 17 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.242 -0.009 17 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.179 -0.009 17 0 4,587 0
30MAR26 4.50 C 0.126 0.126 0.126 0.125 -0.008 17 9 17,244 0
30MAR26 4.60 C 0.093 0.093 0.085 0.083 -0.008 17 54 14,627 +47
30MAR26 4.70 C 0.064 0.064 0.059 0.053 -0.006 17 21 41,718 +4
30MAR26 4.80 C 0.043 0.043 0.041 0.032 -0.005 17 19 27,446 0
30MAR26 4.90 C 0.027 0.027 0.027 0.018 -0.004 17 250 7,335 -250
30MAR26 5.00 C 0.020 0.020 0.020 0.010 -0.002 17 1,015 53,985 +100
30MAR26 5.25 C 0.000 0.000 0.000 0.002 -0.001 17 0 5,503 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 19 0 2,259 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 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 30 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 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 44 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.313 +0.012 49 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.219 +0.022 47 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.117 +0.011 43 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.014 +0.006 38 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.906 +0.013 32 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.810 0.000 30 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.708 -0.009 26 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.608 -0.010 22 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.510 -0.009 19 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.410 -0.013 16 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.328 -0.007 16 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.250 -0.004 16 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.182 -0.006 15 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.128 -0.005 15 0 971 0
29APR26 4.60 C 0.127 0.127 0.127 0.085 -0.006 15 30 278 0
29APR26 4.70 C 0.000 0.000 0.000 0.054 -0.005 15 0 894 0
29APR26 4.80 C 0.000 0.000 0.000 0.033 -0.004 15 0 1,380 0
29APR26 4.90 C 0.048 0.048 0.048 0.019 -0.003 15 100 360 +100
29APR26 5.00 C 0.000 0.000 0.000 0.011 -0.001 15 0 1,182 0
29APR26 5.25 C 0.000 0.000 0.000 0.002 -0.001 15 0 473 0
29APR26 5.50 C 0.010 0.010 0.010 0.001 0.000 17 666 816 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 29 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 1.511 -0.003 49 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.412 -0.011 46 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.314 -0.008 43 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.219 -0.007 41 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.117 -0.010 38 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.014 -0.011 34 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.912 -0.011 30 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.811 -0.011 27 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.711 -0.011 24 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.613 -0.011 21 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.519 -0.011 20 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.431 -0.011 19 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.350 -0.011 18 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.278 -0.011 17 0 2,283 0
29JUN26 4.40 C 0.282 0.282 0.282 0.216 -0.010 17 10 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.164 -0.009 17 0 2,553 0
29JUN26 4.60 C 0.000 0.000 0.000 0.122 -0.008 17 0 1,719 0
29JUN26 4.70 C 0.000 0.000 0.000 0.089 -0.007 17 0 620 0
29JUN26 4.80 C 0.000 0.000 0.000 0.064 -0.006 17 0 752 0
29JUN26 4.90 C 0.092 0.092 0.092 0.045 -0.005 17 20 1,162 -20
29JUN26 5.00 C 0.075 0.075 0.075 0.031 -0.004 17 30 4,983 -30
29JUN26 5.25 C 0.000 0.000 0.000 0.012 -0.002 17 0 7,804 0
29JUN26 5.50 C 0.000 0.000 0.000 0.004 -0.001 17 0 2,419 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 0.000 18 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 30 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.511 -0.005 41 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.420 -0.003 41 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.321 -0.002 38 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.219 -0.007 35 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.117 -0.011 31 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.015 -0.011 28 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.912 -0.014 25 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.817 -0.010 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.722 -0.010 22 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.631 -0.010 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.547 -0.009 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.469 -0.008 19 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.398 -0.007 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.336 -0.006 19 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.282 -0.004 19 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.234 -0.004 18 0 3,149 0
29SEP26 4.60 C 0.000 0.000 0.000 0.192 -0.003 18 0 823 0
29SEP26 4.70 C 0.000 0.000 0.000 0.158 -0.003 18 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.129 -0.002 18 0 199 0
29SEP26 4.90 C 0.130 0.132 0.130 0.103 -0.002 18 3 144 +3
29SEP26 5.00 C 0.000 0.000 0.000 0.083 -0.001 18 0 409 0
29SEP26 5.25 C 0.000 0.000 0.000 0.047 0.000 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.025 0.000 18 0 146 0
29SEP26 5.75 C 0.000 0.000 0.000 0.013 0.000 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 0.000 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 1.420 -0.003 35 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.322 -0.002 32 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.220 -0.006 29 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.120 -0.008 27 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.022 -0.010 25 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.927 -0.008 24 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.835 -0.009 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.749 -0.008 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.669 -0.004 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.594 +0.002 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.517 +0.002 19 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.449 +0.002 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.407 -0.001 20 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.344 -0.006 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.299 -0.006 19 0 282 0
30DEC26 4.60 C 0.000 0.000 0.000 0.261 -0.004 19 0 69 0
30DEC26 4.70 C 0.000 0.000 0.000 0.226 -0.004 19 0 310 0
30DEC26 4.80 C 0.000 0.000 0.000 0.197 -0.003 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 0.148 0.148 0.148 0.144 0.000 19 4 517 +4
30DEC26 5.25 C 0.000 0.000 0.000 0.094 0.000 19 0 234 0
30DEC26 5.50 C 0.000 0.000 0.000 0.060 0.000 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 0.000 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 4,597 379,385 +453
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 122 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 95 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 78 0 401 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 70 0 560 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 62 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 54 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 46 0 2,152 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 6,782 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 8,331 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 7,249 0
29JAN26 4.30 P 0.006 0.006 0.006 0.003 +0.001 18 10 30,371 0
29JAN26 4.40 P 0.015 0.017 0.015 0.016 +0.001 17 301 5,341 +301
29JAN26 4.50 P 0.062 0.063 0.057 0.060 +0.005 16 410 2,938 +10
29JAN26 4.60 P 0.000 0.000 0.000 0.147 +0.009 21 0 1,740 0
29JAN26 4.70 P 0.235 0.235 0.235 0.243 +0.008 26 50 2,730 -50
29JAN26 4.80 P 0.000 0.000 0.000 0.343 +0.008 34 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.442 +0.007 40 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.556 +0.021 67 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.791 +0.010 59 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.043 +0.010 81 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.293 +0.009 95 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.543 +0.009 109 0 200 0
29JAN26 6.25 P 0.000 0.000 0.000 1.790 +0.006 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.040 +0.006 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.293 +0.012 145 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.542 -0.002 150 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.793 +0.012 165 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 40 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 23 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 0.001 -0.001 16 0 2,166 0
26FEB26 4.10 P 0.000 0.000 0.000 0.004 0.000 16 0 2,706 0
26FEB26 4.20 P 0.000 0.000 0.000 0.011 -0.001 16 0 4,525 0
26FEB26 4.30 P 0.031 0.031 0.031 0.028 0.000 16 260 7,978 +260
26FEB26 4.40 P 0.059 0.059 0.059 0.058 -0.001 16 5 17,816 +5
26FEB26 4.50 P 0.000 0.000 0.000 0.104 0.000 16 0 1,999 0
26FEB26 4.60 P 0.000 0.000 0.000 0.173 +0.002 17 0 191 0
26FEB26 4.70 P 0.000 0.000 0.000 0.257 +0.007 18 0 420 0
26FEB26 4.80 P 0.000 0.000 0.000 0.352 +0.009 21 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.453 +0.015 25 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.556 +0.021 30 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.791 +0.006 29 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.043 +0.008 39 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.293 +0.009 45 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.543 +0.006 51 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.790 +0.006 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.040 +0.006 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.293 +0.012 68 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.542 -0.002 71 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.793 +0.012 78 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 40 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 0.003 0.003 0.003 0.001 0.000 24 15 706 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 0.008 0.008 0.007 0.002 0.000 18 148 4,285 +80
30MAR26 3.90 P 0.000 0.000 0.000 0.004 0.000 17 0 6,910 0
30MAR26 4.00 P 0.000 0.000 0.000 0.008 -0.001 17 0 58,748 0
30MAR26 4.10 P 0.000 0.000 0.000 0.017 0.000 17 0 5,524 0
30MAR26 4.20 P 0.039 0.039 0.039 0.032 -0.001 17 22 14,981 -22
30MAR26 4.30 P 0.055 0.059 0.055 0.055 -0.003 16 10 6,495 +10
30MAR26 4.40 P 0.087 0.096 0.087 0.094 0.000 17 59 10,912 +39
30MAR26 4.50 P 0.000 0.000 0.000 0.136 +0.001 16 0 13,087 0
30MAR26 4.60 P 0.000 0.000 0.000 0.203 0.000 17 0 7,627 0
30MAR26 4.70 P 0.000 0.000 0.000 0.281 +0.005 18 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.365 +0.007 19 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.453 +0.004 19 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.556 +0.016 23 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.794 +0.009 25 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.043 +0.008 30 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.293 +0.007 35 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.545 +0.004 41 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.790 +0.006 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.045 +0.011 50 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.293 +0.009 52 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.548 +0.004 60 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.793 +0.004 60 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.068 +0.034 78 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 15 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.002 0.000 15 0 200 0
29APR26 3.80 P 0.000 0.000 0.000 0.005 +0.001 15 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.011 +0.002 15 0 680 0
29APR26 4.00 P 0.000 0.000 0.000 0.023 +0.004 15 0 1,510 0
29APR26 4.10 P 0.000 0.000 0.000 0.039 +0.002 14 0 1,430 0
29APR26 4.20 P 0.000 0.000 0.000 0.066 +0.006 14 0 2,431 0
29APR26 4.30 P 0.000 0.000 0.000 0.105 +0.009 14 0 1,021 0
29APR26 4.40 P 0.000 0.000 0.000 0.154 +0.010 14 0 692 0
29APR26 4.50 P 0.000 0.000 0.000 0.214 +0.010 14 0 210 0
29APR26 4.60 P 0.000 0.000 0.000 0.284 +0.011 13 0 160 0
29APR26 4.70 P 0.000 0.000 0.000 0.363 +0.011 12 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.448 +0.011 10 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.537 +0.011 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.648 +0.011 14 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.892 +0.037 14 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.140 +0.044 16 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.346 +0.010 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.587 +0.010 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.884 +0.066 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.133 +0.075 27 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.309 +0.010 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 0.013 -0.001 17 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.022 0.000 16 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.036 0.000 16 0 2,406 0
29JUN26 4.00 P 0.000 0.000 0.000 0.054 -0.001 16 0 3,660 0
29JUN26 4.10 P 0.000 0.000 0.000 0.080 0.000 16 0 2,025 0
29JUN26 4.20 P 0.000 0.000 0.000 0.113 0.000 16 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.154 +0.001 16 0 1,635 0
29JUN26 4.40 P 0.000 0.000 0.000 0.204 +0.002 16 0 1,108 0
29JUN26 4.50 P 0.000 0.000 0.000 0.261 +0.002 16 0 767 0
29JUN26 4.60 P 0.000 0.000 0.000 0.326 +0.003 15 0 426 0
29JUN26 4.70 P 0.000 0.000 0.000 0.398 +0.005 15 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.475 +0.005 14 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.558 +0.007 13 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.648 +0.011 12 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.892 +0.030 12 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.141 +0.043 16 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.347 +0.010 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.636 +0.059 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.884 +0.066 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.133 +0.074 23 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.309 +0.010 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.629 +0.085 24 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.877 +0.088 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.125 +0.091 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 18 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 0.000 18 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.004 0.000 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.007 +0.001 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.011 +0.001 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.017 +0.001 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.027 +0.002 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.039 +0.001 18 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.054 0.000 18 0 3,445 0
29SEP26 3.90 P 0.073 0.073 0.073 0.074 +0.001 18 50 2,504 -50
29SEP26 4.00 P 0.000 0.000 0.000 0.100 +0.004 18 0 2,040 0
29SEP26 4.10 P 0.000 0.000 0.000 0.131 +0.005 18 0 2,619 0
29SEP26 4.20 P 0.158 0.160 0.158 0.167 +0.005 18 3 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.211 +0.006 18 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.261 +0.007 17 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.316 +0.007 17 0 933 0
29SEP26 4.60 P 0.000 0.000 0.000 0.376 +0.007 17 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.444 +0.007 17 0 40 0
29SEP26 4.80 P 0.000 0.000 0.000 0.515 +0.007 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.592 -0.001 16 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.680 +0.010 17 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.892 +0.007 11 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.141 +0.037 14 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.349 +0.006 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.636 +0.059 14 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.884 +0.066 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.133 +0.071 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.311 +0.004 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.629 +0.076 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.877 +0.081 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.008 +0.001 19 0 476 0
30DEC26 3.20 P 0.000 0.000 0.000 0.012 +0.001 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.018 +0.001 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.027 +0.002 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.038 +0.002 19 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.052 +0.003 19 0 1,564 0
30DEC26 3.70 P 0.000 0.000 0.000 0.069 +0.003 19 0 745 0
30DEC26 3.80 P 0.000 0.000 0.000 0.087 +0.002 19 0 1,863 0
30DEC26 3.90 P 0.104 0.104 0.104 0.112 +0.001 19 15 374 +15
30DEC26 4.00 P 0.000 0.000 0.000 0.141 0.000 19 0 1,331 0
30DEC26 4.10 P 0.000 0.000 0.000 0.176 +0.001 19 0 322 0
30DEC26 4.20 P 0.000 0.000 0.000 0.215 -0.001 19 0 171 0
30DEC26 4.30 P 0.000 0.000 0.000 0.261 +0.009 19 0 293 0
30DEC26 4.40 P 0.325 0.325 0.325 0.309 -0.002 18 30 275 +30
30DEC26 4.50 P 0.000 0.000 0.000 0.373 +0.005 19 0 226 0
30DEC26 4.60 P 0.000 0.000 0.000 0.435 +0.005 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.507 +0.001 19 0 10 0
30DEC26 4.80 P 0.000 0.000 0.000 0.588 +0.010 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.665 +0.010 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.741 +0.006 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.952 +0.001 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.158 -0.013 19 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.384 -0.011 0 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.636 +0.012 17 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.884 +0.022 19 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.133 +0.034 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.328 -0.010 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.629 +0.054 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.877 +0.065 25 0 0 0
TOTAL PUT 1,388 354,074 +628
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 2.912 -0.001 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.812 -0.001 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.712 -0.001 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.612 -0.001 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.363 0.000 100 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.113 0.000 86 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.863 0.000 72 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.613 0.000 58 0 729 0
29JAN26 6.25 C 0.000 0.000 0.000 1.363 -0.001 0 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.113 -0.034 0 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.863 -0.003 0 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.613 -0.001 0 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.364 -0.002 16 0 436 0
29JAN26 7.50 C 0.000 0.000 0.000 0.144 -0.004 19 0 1,741 0
29JAN26 7.75 C 0.036 0.041 0.022 0.021 -0.012 17 302 6,754 -149
29JAN26 8.00 C 0.008 0.009 0.002 0.001 -0.003 17 584 13,738 +189
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 20,206 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 3,447 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 3,028 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 51 0 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 58 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 65 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 72 0 300 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 79 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 91 0 1 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 124 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 134 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 144 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.880 +0.057 102 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.747 +0.026 82 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.612 -0.052 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.373 -0.060 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.150 +0.021 64 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.876 -0.006 31 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.675 +0.048 58 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.418 +0.040 48 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.162 +0.015 38 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.874 -0.006 0 0 70 0
26FEB26 7.00 C 0.000 0.000 0.000 0.633 -0.010 15 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.421 -0.001 18 0 242 0
26FEB26 7.50 C 0.235 0.235 0.225 0.232 -0.009 17 45 1,299 +30
26FEB26 7.75 C 0.135 0.135 0.101 0.108 -0.002 17 1,379 12,611 -740
26FEB26 8.00 C 0.054 0.058 0.042 0.041 -0.003 17 292 8,105 +113
26FEB26 8.25 C 0.021 0.021 0.019 0.012 -0.002 17 129 5,580 -9
26FEB26 8.50 C 0.012 0.012 0.012 0.003 -0.001 17 8 2,260 -8
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 18 0 896 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 21 0 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 30 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 38 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 43 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 52 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.725 -0.006 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.660 +0.029 85 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.562 +0.030 83 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.432 -0.001 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.333 0.000 43 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.231 -0.003 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.134 +0.023 39 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.036 +0.001 46 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.918 -0.017 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.880 +0.044 69 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.747 +0.026 52 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.682 +0.018 65 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.373 -0.060 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.150 -0.013 40 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.876 -0.006 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.675 +0.033 38 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.418 +0.020 31 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.162 +0.014 24 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.913 +0.004 19 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.685 +0.022 18 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.491 +0.006 19 0 3,606 0
30MAR26 7.50 C 0.335 0.335 0.324 0.319 -0.004 18 58 6,660 -8
30MAR26 7.75 C 0.000 0.000 0.000 0.185 -0.011 17 0 9,472 0
30MAR26 8.00 C 0.124 0.130 0.103 0.106 -0.004 18 311 11,710 +111
30MAR26 8.25 C 0.072 0.072 0.065 0.053 -0.003 18 68 10,511 +60
30MAR26 8.50 C 0.035 0.036 0.035 0.024 -0.002 18 66 15,739 +36
30MAR26 8.75 C 0.000 0.000 0.000 0.010 -0.001 18 0 2,386 0
30MAR26 9.00 C 0.000 0.000 0.000 0.004 -0.001 18 0 5,099 0
30MAR26 9.25 C 0.000 0.000 0.000 0.002 0.000 18 0 1,790 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 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 0.000 0.000 0.000 0.001 0.000 23 0 360 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 34 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 37 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.880 +0.033 54 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.747 +0.012 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.682 +0.018 50 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.396 -0.037 0 0 0 0
29APR26 5.50 C 2.200 2.200 2.200 2.166 +0.003 34 5 5 +5
29APR26 5.75 C 0.000 0.000 0.000 1.884 -0.021 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.675 -0.011 28 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.418 +0.005 21 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.175 -0.007 19 0 0 0
29APR26 6.75 C 0.950 0.950 0.950 0.950 +0.036 20 50 50 +50
29APR26 7.00 C 0.000 0.000 0.000 0.729 -0.022 18 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.539 -0.008 18 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.386 0.000 19 0 2,872 0
29APR26 7.75 C 0.000 0.000 0.000 0.259 -0.001 19 0 3,060 0
29APR26 8.00 C 0.171 0.171 0.157 0.166 -0.003 19 32 871 +2
29APR26 8.25 C 0.000 0.000 0.000 0.100 -0.002 18 0 494 0
29APR26 8.50 C 0.000 0.000 0.000 0.057 -0.002 18 0 420 0
29APR26 8.75 C 0.042 0.042 0.042 0.031 -0.001 18 6 597 0
29APR26 9.00 C 0.000 0.000 0.000 0.016 -0.001 18 0 210 0
29APR26 9.25 C 0.000 0.000 0.000 0.008 -0.001 18 0 280 0
29APR26 9.50 C 0.000 0.000 0.000 0.004 0.000 18 0 365 0
29APR26 9.75 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 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 3.074 -0.002 53 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 2.973 +0.014 50 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.932 +0.001 61 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.830 +0.046 58 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.682 +0.012 46 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.435 -0.038 42 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.217 -0.001 44 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.939 -0.004 34 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.701 -0.006 32 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.453 -0.002 27 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.204 +0.022 23 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 0.964 -0.002 20 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.743 -0.008 19 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.549 -0.009 18 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.388 -0.010 17 0 3,131 0
29JUN26 7.75 C 0.000 0.000 0.000 0.261 -0.011 17 0 983 0
29JUN26 8.00 C 0.000 0.000 0.000 0.170 -0.009 17 0 13,190 0
29JUN26 8.25 C 0.211 0.211 0.211 0.105 -0.008 17 30 2,132 -30
29JUN26 8.50 C 0.000 0.000 0.000 0.063 -0.006 17 0 1,878 0
29JUN26 8.75 C 0.000 0.000 0.000 0.037 -0.004 17 0 1,375 0
29JUN26 9.00 C 0.000 0.000 0.000 0.021 -0.003 17 0 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.011 -0.002 17 0 264 0
29JUN26 9.50 C 0.000 0.000 0.000 0.006 -0.002 17 0 526 0
29JUN26 9.75 C 0.000 0.000 0.000 0.003 -0.001 17 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.002 0.000 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 3.015 +0.048 50 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.932 +0.001 51 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.830 -0.001 48 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.703 +0.033 43 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.472 -0.001 41 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.217 -0.001 36 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.963 +0.020 32 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.706 -0.008 27 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.468 -0.003 25 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.237 +0.041 23 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.024 -0.004 21 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.834 -0.004 21 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.668 -0.006 20 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.529 -0.004 20 0 1,553 0
29SEP26 7.75 C 0.000 0.000 0.000 0.413 -0.004 20 0 1,750 0
29SEP26 8.00 C 0.000 0.000 0.000 0.318 -0.004 20 0 823 0
29SEP26 8.25 C 0.000 0.000 0.000 0.241 -0.004 20 0 671 0
29SEP26 8.50 C 0.000 0.000 0.000 0.181 -0.003 20 0 5,210 0
29SEP26 8.75 C 0.164 0.164 0.164 0.133 -0.003 20 17 1,202 -17
29SEP26 9.00 C 0.129 0.129 0.129 0.097 -0.002 20 35 350 -35
29SEP26 9.25 C 0.000 0.000 0.000 0.071 -0.002 20 0 332 0
29SEP26 9.50 C 0.084 0.084 0.084 0.051 -0.001 20 30 564 0
29SEP26 9.75 C 0.000 0.000 0.000 0.036 -0.001 20 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.025 -0.001 20 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.012 -0.001 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.006 0.000 20 0 70 0
29SEP26 11.50 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 -0.001 19 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 2.932 +0.001 43 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.830 -0.001 41 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.703 +0.012 37 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.472 -0.001 35 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.217 -0.001 31 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.963 -0.002 27 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.712 -0.017 24 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.504 +0.008 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.275 -0.016 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.067 -0.020 20 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.888 -0.025 19 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.765 +0.002 20 0 73 0
30DEC26 7.50 C 0.630 0.630 0.630 0.626 -0.007 20 8 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.515 -0.004 20 0 315 0
30DEC26 8.00 C 0.000 0.000 0.000 0.422 -0.008 20 0 582 0
30DEC26 8.25 C 0.000 0.000 0.000 0.345 -0.004 20 0 5 0
30DEC26 8.50 C 0.000 0.000 0.000 0.280 -0.003 20 0 517 0
30DEC26 8.75 C 0.000 0.000 0.000 0.229 +0.004 20 0 2 0
30DEC26 9.00 C 0.000 0.000 0.000 0.181 +0.005 20 0 128 0
30DEC26 9.25 C 0.000 0.000 0.000 0.143 +0.004 20 0 55 0
30DEC26 9.50 C 0.000 0.000 0.000 0.112 +0.004 20 0 184 0
30DEC26 9.75 C 0.000 0.000 0.000 0.086 +0.004 20 0 70 0
30DEC26 10.00 C 0.000 0.000 0.000 0.067 +0.003 20 0 315 0
30DEC26 10.50 C 0.000 0.000 0.000 0.039 +0.002 20 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.022 +0.001 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.012 0.000 20 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.007 0.000 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 0.000 20 0 20 0
TOTAL CALL 3,455 238,491 -400
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 138 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 132 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 127 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 121 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 72 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 61 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 50 0 495 0
29JAN26 6.75 P 0.000 0.000 0.000 0.001 0.000 39 0 1,774 0
29JAN26 7.00 P 0.000 0.000 0.000 0.001 0.000 28 0 3,100 0
29JAN26 7.25 P 0.000 0.000 0.000 0.001 -0.003 17 0 12,905 0
29JAN26 7.50 P 0.025 0.031 0.025 0.027 -0.011 17 81 24,317 -16
29JAN26 7.75 P 0.131 0.170 0.125 0.163 -0.007 19 283 8,317 -135
29JAN26 8.00 P 0.000 0.000 0.000 0.392 +0.001 22 0 5,120 0
29JAN26 8.25 P 0.000 0.000 0.000 0.640 -0.019 0 0 882 0
29JAN26 8.50 P 0.000 0.000 0.000 0.900 -0.017 53 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.140 0.000 0 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.390 -0.042 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.653 +0.012 87 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.890 -0.057 0 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.167 -0.013 120 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.399 -0.051 109 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.899 -0.017 125 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.390 -0.052 0 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.894 -0.065 141 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.393 -0.031 150 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.894 -0.041 165 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.394 -0.035 176 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 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 0.005 0.005 0.005 0.002 0.000 18 30 490 -30
26FEB26 7.00 P 0.012 0.012 0.012 0.008 -0.001 17 40 3,583 0
26FEB26 7.25 P 0.034 0.038 0.034 0.034 -0.003 17 130 3,236 -10
26FEB26 7.50 P 0.082 0.105 0.082 0.100 -0.007 16 614 8,621 +583
26FEB26 7.75 P 0.200 0.227 0.200 0.226 -0.012 16 459 3,770 +218
26FEB26 8.00 P 0.000 0.000 0.000 0.416 -0.013 17 0 1,558 0
26FEB26 8.25 P 0.000 0.000 0.000 0.652 -0.007 20 0 726 0
26FEB26 8.50 P 0.000 0.000 0.000 0.900 -0.017 25 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 1.140 -0.034 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.390 -0.042 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.653 -0.011 40 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.890 -0.057 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.169 -0.011 54 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.411 -0.039 56 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.899 -0.017 58 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.399 -0.043 64 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.894 -0.065 67 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.445 +0.021 96 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.980 +0.045 112 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.409 -0.020 94 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 51 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 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 0.000 0.000 0.000 0.012 -0.001 18 0 3,847 0
30MAR26 7.00 P 0.040 0.040 0.040 0.035 -0.002 18 100 50,655 +100
30MAR26 7.25 P 0.000 0.000 0.000 0.084 -0.003 18 0 8,321 0
30MAR26 7.50 P 0.148 0.168 0.148 0.164 -0.002 17 21 5,001 +7
30MAR26 7.75 P 0.281 0.300 0.281 0.293 +0.002 18 13 9,951 +13
30MAR26 8.00 P 0.000 0.000 0.000 0.464 -0.005 18 0 12,326 0
30MAR26 8.25 P 0.000 0.000 0.000 0.672 -0.013 19 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.920 -0.001 23 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.140 -0.034 0 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.410 -0.022 29 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.653 -0.011 31 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.911 -0.036 36 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.169 -0.011 41 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.411 -0.039 42 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.899 -0.017 44 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.399 -0.054 49 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.907 -0.058 57 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.445 -0.006 72 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.980 +0.025 83 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.409 -0.020 71 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 0.004 -0.001 18 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 0.032 0.032 0.032 0.030 -0.001 18 6 681 +6
29APR26 7.00 P 0.000 0.000 0.000 0.066 -0.002 18 0 1,446 0
29APR26 7.25 P 0.119 0.120 0.119 0.122 -0.002 18 16 2,181 +16
29APR26 7.50 P 0.000 0.000 0.000 0.209 -0.002 18 0 1,866 0
29APR26 7.75 P 0.000 0.000 0.000 0.335 -0.004 18 0 1,794 0
29APR26 8.00 P 0.000 0.000 0.000 0.494 -0.014 18 0 600 0
29APR26 8.25 P 0.000 0.000 0.000 0.700 -0.014 19 0 250 0
29APR26 8.50 P 0.000 0.000 0.000 0.920 -0.015 20 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.156 -0.020 21 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.410 -0.022 25 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.653 -0.036 27 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.911 -0.036 31 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.169 -0.011 35 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.411 -0.039 37 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.977 +0.011 52 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.404 -0.049 45 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.907 -0.058 50 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 23 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 0.007 -0.002 17 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.018 -0.003 17 0 16,625 0
29JUN26 6.50 P 0.040 0.040 0.040 0.041 -0.004 17 100 3,230 +100
29JUN26 6.75 P 0.000 0.000 0.000 0.075 -0.007 16 0 1,769 0
29JUN26 7.00 P 0.117 0.117 0.117 0.136 -0.007 16 10 7,828 +10
29JUN26 7.25 P 0.000 0.000 0.000 0.222 -0.009 16 0 26,022 0
29JUN26 7.50 P 0.000 0.000 0.000 0.338 -0.009 16 0 4,008 0
29JUN26 7.75 P 0.000 0.000 0.000 0.482 -0.008 16 0 2,255 0
29JUN26 8.00 P 0.000 0.000 0.000 0.653 -0.007 15 0 1,501 0
29JUN26 8.25 P 0.000 0.000 0.000 0.845 -0.006 15 0 2,562 0
29JUN26 8.50 P 0.000 0.000 0.000 1.054 -0.004 12 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.275 -0.003 0 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.505 -0.001 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.739 0.000 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.976 0.000 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.215 +0.001 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.455 -0.075 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.977 +0.011 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.417 -0.104 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 4.019 +0.054 22 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.445 -0.006 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.980 -0.029 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.421 -0.084 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 -0.001 19 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 -0.001 19 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 -0.001 19 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.011 -0.001 19 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.023 -0.001 20 0 170 0
29SEP26 6.00 P 0.000 0.000 0.000 0.042 -0.002 19 0 1,214 0
29SEP26 6.25 P 0.067 0.067 0.067 0.068 -0.002 19 80 1,398 +80
29SEP26 6.50 P 0.105 0.105 0.105 0.111 -0.002 19 30 2,010 +20
29SEP26 6.75 P 0.000 0.000 0.000 0.170 -0.003 19 0 882 0
29SEP26 7.00 P 0.000 0.000 0.000 0.248 -0.003 19 0 10,598 0
29SEP26 7.25 P 0.000 0.000 0.000 0.346 -0.003 19 0 2,781 0
29SEP26 7.50 P 0.000 0.000 0.000 0.465 -0.003 19 0 1,878 0
29SEP26 7.75 P 0.000 0.000 0.000 0.603 -0.003 19 0 2,607 0
29SEP26 8.00 P 0.754 0.754 0.754 0.761 -0.003 18 95 394 0
29SEP26 8.25 P 0.000 0.000 0.000 0.937 -0.019 18 0 266 0
29SEP26 8.50 P 0.000 0.000 0.000 1.133 +0.004 18 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.335 0.000 17 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.572 +0.020 17 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.791 +0.024 14 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.018 +0.016 0 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.254 +0.014 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.472 -0.058 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.977 -0.034 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.439 -0.082 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.019 +0.021 16 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.445 -0.006 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.980 -0.029 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.421 -0.084 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 +0.001 21 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 0.000 0.000 0.000 0.016 +0.001 20 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.029 +0.001 20 0 130 0
30DEC26 5.75 P 0.000 0.000 0.000 0.050 +0.002 20 0 125 0
30DEC26 6.00 P 0.000 0.000 0.000 0.076 +0.003 20 0 830 0
30DEC26 6.25 P 0.000 0.000 0.000 0.123 +0.004 20 0 1,028 0
30DEC26 6.50 P 0.000 0.000 0.000 0.175 0.000 20 0 692 0
30DEC26 6.75 P 0.000 0.000 0.000 0.245 -0.002 20 0 574 0
30DEC26 7.00 P 0.000 0.000 0.000 0.334 +0.007 20 0 462 0
30DEC26 7.25 P 0.000 0.000 0.000 0.440 -0.001 20 0 1,266 0
30DEC26 7.50 P 0.000 0.000 0.000 0.566 -0.003 20 0 610 0
30DEC26 7.75 P 0.000 0.000 0.000 0.708 +0.015 20 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.866 -0.011 20 0 606 0
30DEC26 8.25 P 0.000 0.000 0.000 1.062 +0.005 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.229 -0.022 21 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.453 -0.001 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.660 +0.049 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.884 +0.012 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.095 +0.004 22 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.330 +0.011 22 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.550 +0.005 20 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.039 +0.027 22 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.492 -0.029 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.019 +0.021 21 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.449 -0.002 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.980 -0.029 0 0 0 0
TOTAL PUT 2,108 351,227 +962
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.15
29JAN26 4.00 C 0.000 0.000 0.000 2.159 -0.018 161 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.057 -0.017 146 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.957 -0.015 138 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.858 -0.014 134 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.757 -0.015 122 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.658 -0.017 118 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.556 -0.017 104 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.457 -0.019 100 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.359 -0.019 99 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.258 -0.015 89 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.157 -0.018 80 0 3,600 0
29JAN26 5.25 C 0.000 0.000 0.000 0.908 -0.018 65 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.657 -0.016 47 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.409 -0.015 33 0 450 0
29JAN26 6.00 C 0.000 0.000 0.000 0.166 -0.027 19 0 1,482 0
29JAN26 6.25 C 0.040 0.040 0.026 0.019 -0.022 17 810 7,111 +190
29JAN26 6.50 C 0.006 0.006 0.001 0.001 -0.003 20 2,200 28,802 -984
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 11,960 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 42 0 4,404 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 51 0 2,415 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 61 0 2,120 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 94 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 115 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 122 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.964 -0.021 53 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.868 -0.020 57 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.771 -0.016 57 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.670 -0.013 52 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.574 -0.017 52 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.473 -0.055 48 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.367 -0.023 38 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.272 -0.019 40 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.172 -0.014 37 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.924 -0.011 30 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.677 -0.031 24 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.440 -0.021 20 0 165 0
26FEB26 6.00 C 0.000 0.000 0.000 0.236 -0.021 18 0 4,975 0
26FEB26 6.25 C 0.124 0.129 0.121 0.098 -0.015 17 63 2,223 0
26FEB26 6.50 C 0.046 0.049 0.037 0.030 -0.008 17 680 3,255 +172
26FEB26 6.75 C 0.022 0.022 0.015 0.007 -0.003 17 106 4,330 +76
26FEB26 7.00 C 0.000 0.000 0.000 0.002 0.000 19 0 2,330 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 1,371 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 361 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.875 -0.013 68 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.775 -0.013 65 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.675 -0.014 61 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.577 -0.012 60 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.476 -0.009 56 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.378 -0.012 55 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.278 -0.013 52 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.177 -0.012 47 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.079 -0.006 47 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.981 -0.022 45 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.878 -0.015 40 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.782 -0.012 41 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.684 -0.005 39 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.586 -0.005 38 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.487 -0.041 36 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.386 -0.010 32 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.289 -0.002 31 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.189 -0.020 29 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.945 -0.009 25 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.707 -0.001 22 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.489 -0.022 20 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.303 -0.018 19 0 10,600 0
30MAR26 6.25 C 0.173 0.173 0.173 0.169 -0.015 19 17 6,194 0
30MAR26 6.50 C 0.100 0.103 0.091 0.083 -0.012 18 81 8,794 -49
30MAR26 6.75 C 0.052 0.052 0.052 0.036 -0.007 18 30 11,010 0
30MAR26 7.00 C 0.000 0.000 0.000 0.014 -0.004 18 0 1,724 0
30MAR26 7.25 C 0.000 0.000 0.000 0.005 -0.002 19 0 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.002 -0.001 19 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 23 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 28 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.991 -0.016 38 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.895 -0.015 38 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.797 +0.003 36 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.695 -0.060 33 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.597 +0.006 31 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.498 -0.030 30 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.402 -0.006 29 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.304 -0.018 27 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.209 0.000 27 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.969 +0.002 24 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.736 +0.015 21 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.530 -0.023 20 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.355 -0.019 19 0 0 0
29APR26 6.25 C 0.240 0.240 0.240 0.223 -0.014 19 200 760 +200
29APR26 6.50 C 0.000 0.000 0.000 0.130 -0.009 19 0 538 0
29APR26 6.75 C 0.000 0.000 0.000 0.070 -0.006 19 0 391 0
29APR26 7.00 C 0.000 0.000 0.000 0.035 -0.003 19 0 53 0
29APR26 7.25 C 0.000 0.000 0.000 0.016 -0.002 19 0 62 0
29APR26 7.50 C 0.000 0.000 0.000 0.007 -0.001 19 0 70 0
29APR26 7.75 C 0.000 0.000 0.000 0.003 -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 21 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 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 2.210 -0.024 34 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.110 -0.039 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.011 -0.009 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.915 +0.005 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.817 -0.001 28 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.723 -0.032 28 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.622 -0.057 26 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.526 -0.009 25 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.430 -0.049 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.331 -0.012 23 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.239 -0.026 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.005 +0.020 20 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.789 -0.026 20 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.590 -0.023 19 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.422 -0.020 18 0 2,945 0
29JUN26 6.25 C 0.314 0.314 0.314 0.296 -0.018 19 4 2,719 0
29JUN26 6.50 C 0.000 0.000 0.000 0.202 -0.015 19 0 21,772 0
29JUN26 6.75 C 0.000 0.000 0.000 0.133 -0.010 19 0 20,321 0
29JUN26 7.00 C 0.000 0.000 0.000 0.082 -0.007 19 0 1,049 0
29JUN26 7.25 C 0.000 0.000 0.000 0.049 -0.005 19 0 789 0
29JUN26 7.50 C 0.000 0.000 0.000 0.028 -0.003 19 0 1,763 0
29JUN26 7.75 C 0.000 0.000 0.000 0.015 -0.003 19 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.009 -0.001 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.005 0.000 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 0.000 20 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 22 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 2.216 -0.019 34 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.110 -0.039 29 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.017 -0.020 30 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.919 -0.023 29 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.820 -0.023 27 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.760 +0.005 34 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.634 -0.046 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.540 0.000 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.437 -0.042 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.343 -0.040 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.267 +0.002 25 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.018 -0.024 21 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.809 -0.032 20 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.637 -0.010 20 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.478 -0.013 20 0 1,337 0
29SEP26 6.25 C 0.000 0.000 0.000 0.351 -0.011 20 0 16,928 0
29SEP26 6.50 C 0.000 0.000 0.000 0.250 -0.009 20 0 1,172 0
29SEP26 6.75 C 0.000 0.000 0.000 0.174 -0.007 19 0 361 0
29SEP26 7.00 C 0.149 0.149 0.149 0.118 -0.006 19 13 798 0
29SEP26 7.25 C 0.000 0.000 0.000 0.079 -0.004 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.052 -0.002 19 0 105 0
29SEP26 7.75 C 0.000 0.000 0.000 0.033 -0.002 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.021 -0.001 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.013 -0.001 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 -0.001 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 -0.001 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 -0.001 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.027 -0.013 30 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.926 -0.016 28 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.829 -0.014 27 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.760 +0.005 30 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.637 -0.043 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.548 -0.016 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.437 -0.042 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.355 -0.028 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.267 -0.015 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.045 -0.019 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.844 +0.002 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.664 -0.015 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.537 -0.018 20 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.425 -0.015 20 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.331 -0.014 20 0 271 0
30DEC26 6.75 C 0.000 0.000 0.000 0.257 -0.010 20 0 311 0
30DEC26 7.00 C 0.000 0.000 0.000 0.194 -0.010 20 0 361 0
30DEC26 7.25 C 0.000 0.000 0.000 0.145 -0.009 20 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.108 -0.007 20 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.079 -0.005 20 0 10 0
30DEC26 8.00 C 0.000 0.000 0.000 0.057 -0.004 20 0 36 0
30DEC26 8.25 C 0.000 0.000 0.000 0.041 -0.003 20 0 270 0
30DEC26 8.50 C 0.000 0.000 0.000 0.029 -0.003 20 0 30 0
30DEC26 8.75 C 0.000 0.000 0.000 0.021 -0.002 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.015 -0.001 20 0 25 0
30DEC26 9.25 C 0.000 0.000 0.000 0.010 -0.001 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.007 -0.001 20 0 0 0
TOTAL CALL 4,204 230,373 -395
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 127 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 120 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 88 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 77 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 71 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 65 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 51 0 1,505 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 4,069 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 7,760 0
29JAN26 6.00 P 0.011 0.011 0.011 0.009 -0.008 17 50 5,088 -50
29JAN26 6.25 P 0.105 0.105 0.079 0.113 -0.010 15 13 4,914 -6
29JAN26 6.50 P 0.345 0.345 0.345 0.350 +0.018 0 20 10,863 -489
29JAN26 6.75 P 0.000 0.000 0.000 0.600 +0.017 0 0 321 0
29JAN26 7.00 P 0.000 0.000 0.000 0.850 +0.020 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.100 +0.020 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.350 +0.020 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.600 +0.020 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.850 +0.020 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.100 +0.020 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.350 +0.020 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.600 +0.020 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.850 +0.020 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.100 +0.020 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.350 -0.012 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 48 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 40 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 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 21 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.002 -0.001 17 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.015 -0.001 17 0 2,126 0
26FEB26 6.00 P 0.056 0.065 0.055 0.066 +0.002 17 140 2,820 +30
26FEB26 6.25 P 0.171 0.180 0.171 0.177 +0.006 17 6 4,484 +1
26FEB26 6.50 P 0.000 0.000 0.000 0.370 +0.013 18 0 1,594 0
26FEB26 6.75 P 0.000 0.000 0.000 0.600 +0.017 0 0 1,040 0
26FEB26 7.00 P 0.000 0.000 0.000 0.850 +0.020 0 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.100 -0.007 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.350 -0.011 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.600 +0.020 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.850 +0.020 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.100 +0.020 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.350 +0.020 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.600 -0.034 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.850 +0.020 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.100 +0.020 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.350 -0.012 0 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 43 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 21 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 0.023 0.023 0.023 0.015 -0.001 18 100 34,929 0
30MAR26 5.75 P 0.046 0.047 0.046 0.048 -0.001 18 200 12,994 +200
30MAR26 6.00 P 0.000 0.000 0.000 0.117 +0.003 18 0 10,230 0
30MAR26 6.25 P 0.000 0.000 0.000 0.231 +0.003 18 0 3,945 0
30MAR26 6.50 P 0.000 0.000 0.000 0.402 +0.013 18 0 9,627 0
30MAR26 6.75 P 0.000 0.000 0.000 0.615 +0.032 19 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.850 +0.010 0 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.100 -0.012 0 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.350 -0.011 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.600 +0.020 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.850 +0.016 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.100 -0.003 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.350 -0.005 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.600 -0.034 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.850 -0.030 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.100 -0.007 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.350 -0.012 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 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 19 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 0.000 19 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.033 +0.001 19 0 390 0
29APR26 5.75 P 0.000 0.000 0.000 0.078 +0.002 19 0 690 0
29APR26 6.00 P 0.148 0.150 0.148 0.151 +0.004 18 43 2,063 +43
29APR26 6.25 P 0.000 0.000 0.000 0.270 +0.011 18 0 424 0
29APR26 6.50 P 0.000 0.000 0.000 0.433 +0.008 18 0 405 0
29APR26 6.75 P 0.000 0.000 0.000 0.634 +0.007 19 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.882 +0.018 23 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.102 -0.010 21 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.350 -0.011 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.600 -0.002 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.850 -0.009 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.100 -0.003 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.350 -0.005 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.600 -0.034 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.850 -0.030 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.100 -0.007 0 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 0.000 20 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.006 0.000 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 0.000 19 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.067 +0.001 19 0 3,221 0
29JUN26 5.75 P 0.122 0.122 0.122 0.127 +0.007 19 20 23,918 +20
29JUN26 6.00 P 0.000 0.000 0.000 0.212 +0.008 19 0 19,956 0
29JUN26 6.25 P 0.000 0.000 0.000 0.336 +0.009 19 0 992 0
29JUN26 6.50 P 0.000 0.000 0.000 0.494 +0.015 20 0 893 0
29JUN26 6.75 P 0.000 0.000 0.000 0.687 +0.024 20 0 684 0
29JUN26 7.00 P 0.000 0.000 0.000 0.882 +0.015 20 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.107 -0.005 19 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.350 -0.011 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.600 -0.002 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.850 -0.009 0 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.100 -0.003 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.350 -0.005 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.600 -0.034 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.850 -0.030 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.100 -0.007 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.351 -0.011 38 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 0.004 +0.001 20 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 0.008 +0.001 20 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.011 +0.001 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.015 +0.001 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.021 +0.001 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.029 +0.001 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.038 +0.001 19 0 502 0
29SEP26 5.00 P 0.049 0.049 0.049 0.049 0.000 19 20 513 +7
29SEP26 5.25 P 0.000 0.000 0.000 0.088 +0.002 19 0 1,547 0
29SEP26 5.50 P 0.000 0.000 0.000 0.149 +0.004 19 0 21,965 0
29SEP26 5.75 P 0.218 0.218 0.218 0.232 +0.005 19 205 887 +205
29SEP26 6.00 P 0.000 0.000 0.000 0.342 +0.008 19 0 1,351 0
29SEP26 6.25 P 0.000 0.000 0.000 0.477 +0.010 18 0 1,300 0
29SEP26 6.50 P 0.000 0.000 0.000 0.635 +0.012 18 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.846 +0.047 20 0 200 0
29SEP26 7.00 P 0.000 0.000 0.000 1.022 -0.011 18 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.237 +0.039 18 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.462 +0.046 17 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.666 -0.037 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.927 +0.019 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.165 +0.010 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.400 +0.012 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.647 +0.013 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.881 +0.001 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.133 -0.016 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.371 +0.009 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 0.000 20 0 15 0
30DEC26 4.50 P 0.000 0.000 0.000 0.027 0.000 20 0 110 0
30DEC26 4.60 P 0.000 0.000 0.000 0.036 0.000 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.045 0.000 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.058 0.000 20 0 10 0
30DEC26 4.90 P 0.000 0.000 0.000 0.072 +0.001 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.090 +0.003 20 0 145 0
30DEC26 5.25 P 0.128 0.128 0.128 0.140 +0.004 20 5 431 +5
30DEC26 5.50 P 0.207 0.207 0.207 0.206 +0.003 20 60 334 +60
30DEC26 5.75 P 0.000 0.000 0.000 0.301 +0.009 20 0 80 0
30DEC26 6.00 P 0.000 0.000 0.000 0.419 +0.009 20 0 168 0
30DEC26 6.25 P 0.000 0.000 0.000 0.559 +0.009 20 0 105 0
30DEC26 6.50 P 0.000 0.000 0.000 0.717 +0.015 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.906 +0.011 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.101 +0.020 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.306 +0.013 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.520 +0.018 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.740 +0.015 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.965 +0.023 20 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.190 +0.015 18 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.423 +0.018 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.664 +0.025 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.903 +0.017 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.141 -0.008 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.380 +0.011 0 0 0 0
TOTAL PUT 882 249,143 +26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.01
29JAN26 4.10 C 0.000 0.000 0.000 0.912 -0.018 46 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.812 -0.018 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.712 -0.021 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.612 -0.021 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.512 -0.022 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.412 -0.019 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.313 -0.018 23 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.213 -0.024 16 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.123 -0.028 18 0 30 0
29JAN26 5.00 C 0.000 0.000 0.000 0.057 -0.019 19 0 150 0
29JAN26 5.25 C 0.000 0.000 0.000 0.003 -0.002 21 0 262 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 32 0 217 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 45 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 57 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 68 0 120 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 79 0 95 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 89 0 90 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 99 0 90 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 125 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 133 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.912 -0.034 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.831 -0.017 35 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.732 -0.016 31 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.638 -0.014 30 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.536 -0.021 25 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.441 -0.026 23 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.352 -0.017 22 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.255 -0.032 18 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.190 -0.023 19 0 60 0
26FEB26 5.00 C 0.000 0.000 0.000 0.131 -0.016 19 0 30 0
26FEB26 5.25 C 0.043 0.043 0.043 0.042 -0.009 19 2 309 +2
26FEB26 5.50 C 0.000 0.000 0.000 0.010 -0.004 20 0 367 0
26FEB26 5.75 C 0.000 0.000 0.000 0.002 -0.001 20 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 28 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.427 -0.022 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.324 -0.031 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.225 -0.031 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.135 -0.024 29 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.037 -0.023 28 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.938 -0.022 26 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.842 -0.025 25 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.748 -0.025 25 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.648 -0.031 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.549 -0.040 19 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.480 -0.016 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.392 -0.027 21 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.317 -0.026 21 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.251 -0.022 20 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.189 -0.024 20 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.090 -0.011 20 0 106 0
30MAR26 5.50 C 0.000 0.000 0.000 0.036 -0.010 20 0 155 0
30MAR26 5.75 C 0.000 0.000 0.000 0.013 -0.004 20 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.004 -0.002 20 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.002 0.000 22 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 29 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 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 37 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 0.962 +0.002 30 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.869 -0.017 28 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.770 -0.004 26 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.669 -0.019 23 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.581 -0.022 22 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.493 -0.022 21 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.412 -0.022 20 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.337 -0.022 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.271 -0.020 19 0 0 0
29APR26 5.00 C 0.256 0.256 0.256 0.214 -0.018 19 24 241 +24
29APR26 5.25 C 0.000 0.000 0.000 0.107 -0.014 19 0 370 0
29APR26 5.50 C 0.000 0.000 0.000 0.047 -0.009 19 0 30 0
29APR26 5.75 C 0.000 0.000 0.000 0.018 -0.005 19 0 30 0
29APR26 6.00 C 0.000 0.000 0.000 0.006 -0.003 18 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.002 -0.001 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 23 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 30 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.074 -0.021 31 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.962 -0.035 26 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.869 -0.032 25 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.784 -0.023 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.694 -0.023 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.609 -0.024 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.530 -0.023 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.457 -0.023 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.390 -0.022 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.328 -0.023 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.276 -0.021 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.171 -0.018 21 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.101 -0.013 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.057 -0.010 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.031 -0.006 21 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.016 -0.004 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.008 -0.003 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.004 -0.001 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 25 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 0.996 -0.020 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.908 -0.019 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.824 -0.018 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.728 -0.031 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.651 -0.037 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.600 -0.017 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.535 -0.017 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.459 -0.033 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.396 -0.040 21 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.368 -0.019 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.268 -0.010 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.184 -0.010 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.129 -0.007 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.087 -0.005 22 0 4 0
29SEP26 6.25 C 0.000 0.000 0.000 0.057 -0.004 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.037 -0.003 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.024 -0.002 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.015 -0.001 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.009 -0.001 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.005 -0.001 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.003 -0.001 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 1.002 -0.019 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.925 -0.018 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.849 -0.018 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.781 -0.017 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.713 -0.017 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.652 -0.016 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.591 -0.016 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.538 -0.015 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.485 -0.015 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.439 -0.014 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.336 -0.011 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.252 -0.010 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.187 -0.008 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.136 -0.007 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.098 -0.006 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.070 -0.004 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.049 -0.003 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.034 -0.002 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.023 -0.002 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.016 -0.002 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.011 -0.001 22 0 0 0
TOTAL CALL 26 4,123 +26
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 183 0
29JAN26 4.80 P 0.000 0.000 0.000 0.003 -0.001 21 0 72 0
29JAN26 4.90 P 0.016 0.016 0.016 0.015 +0.001 21 30 244 +30
29JAN26 5.00 P 0.042 0.042 0.042 0.048 +0.005 20 30 396 +30
29JAN26 5.25 P 0.228 0.228 0.228 0.241 +0.018 20 4 490 -4
29JAN26 5.50 P 0.000 0.000 0.000 0.502 +0.032 52 0 23 0
29JAN26 5.75 P 0.000 0.000 0.000 0.746 +0.026 62 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.996 +0.026 78 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.249 +0.029 97 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.499 +0.029 111 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.749 +0.028 124 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.999 +0.028 136 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.249 +0.029 147 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.499 +0.028 159 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.748 +0.028 166 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.999 +0.029 179 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 20 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.005 0.000 20 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.010 -0.001 20 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.021 -0.001 20 0 162 0
26FEB26 4.80 P 0.043 0.043 0.043 0.041 0.000 20 1 90 0
26FEB26 4.90 P 0.000 0.000 0.000 0.071 +0.003 20 0 139 0
26FEB26 5.00 P 0.113 0.113 0.113 0.114 +0.003 20 13 204 +13
26FEB26 5.25 P 0.000 0.000 0.000 0.268 +0.013 19 0 106 0
26FEB26 5.50 P 0.000 0.000 0.000 0.507 +0.018 26 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.746 +0.025 29 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 1.020 +0.049 47 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.255 +0.034 48 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.499 +0.028 51 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.774 +0.053 69 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.024 +0.053 75 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.274 +0.053 81 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.523 +0.052 86 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.775 +0.054 92 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 3.025 +0.026 97 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 28 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.005 -0.001 20 0 2 0
30MAR26 4.40 P 0.019 0.020 0.019 0.011 -0.001 20 28 59 +28
30MAR26 4.50 P 0.029 0.029 0.029 0.020 0.000 20 8 50 +8
30MAR26 4.60 P 0.000 0.000 0.000 0.033 -0.001 20 0 60 0
30MAR26 4.70 P 0.061 0.061 0.061 0.053 0.000 20 30 72 +30
30MAR26 4.80 P 0.000 0.000 0.000 0.081 +0.001 20 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.117 +0.004 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.160 +0.009 20 0 305 0
30MAR26 5.25 P 0.000 0.000 0.000 0.311 +0.015 20 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.512 +0.016 21 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.763 +0.040 28 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.020 +0.048 35 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.255 +0.034 36 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.503 +0.002 40 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.774 +0.022 52 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.024 +0.053 56 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.274 +0.053 61 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.523 +0.052 64 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.775 +0.054 69 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.025 +0.025 73 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.005 0.000 19 0 0 0
29APR26 4.20 P 0.011 0.011 0.011 0.009 0.000 19 20 20 +20
29APR26 4.30 P 0.023 0.023 0.023 0.016 -0.001 19 20 20 +20
29APR26 4.40 P 0.000 0.000 0.000 0.027 -0.001 19 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.043 -0.001 19 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.065 +0.003 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.088 -0.001 18 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.123 0.000 18 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.166 +0.001 18 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.217 +0.003 18 0 130 0
29APR26 5.25 P 0.000 0.000 0.000 0.378 +0.008 17 0 257 0
29APR26 5.50 P 0.000 0.000 0.000 0.575 +0.012 15 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.796 +0.016 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.028 +0.018 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.266 -0.020 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.506 +0.005 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.801 +0.049 22 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.049 +0.078 23 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.297 +0.053 23 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.545 +0.073 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.017 -0.001 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.024 -0.002 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.036 -0.002 21 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.052 0.000 21 0 6 0
29JUN26 4.40 P 0.000 0.000 0.000 0.071 +0.001 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 0.119 -0.002 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.153 -0.002 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.192 -0.001 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.237 0.000 20 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.288 0.000 20 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.440 +0.004 20 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.621 +0.008 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.825 +0.011 16 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.045 -0.017 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.274 -0.012 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.515 +0.014 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.801 +0.049 19 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.049 +0.055 21 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.297 +0.053 22 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.545 +0.051 23 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.775 +0.031 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.025 +0.004 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.062 +0.002 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.080 +0.001 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.103 +0.002 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.129 +0.004 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.160 +0.004 22 0 22 0
29SEP26 4.60 P 0.192 0.192 0.192 0.195 +0.005 22 42 66 +42
29SEP26 4.70 P 0.000 0.000 0.000 0.228 +0.003 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.271 +0.003 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.314 +0.002 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.366 +0.005 21 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.521 +0.016 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.704 +0.007 22 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.914 +0.057 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.118 +0.019 23 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.339 +0.020 23 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.555 +0.005 18 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.807 +0.023 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.049 +0.027 20 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.297 +0.033 21 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.545 +0.043 22 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.775 +0.031 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.025 +0.004 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.089 +0.002 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.111 +0.002 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.135 +0.002 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.165 +0.003 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.196 +0.004 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.234 +0.005 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.272 +0.005 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.318 +0.006 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.365 +0.007 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.418 +0.007 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.565 +0.009 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.735 +0.011 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.924 +0.013 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.130 +0.015 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.349 +0.016 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.578 +0.017 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.815 +0.019 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.056 +0.019 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.300 +0.020 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.546 +0.020 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.793 +0.020 22 0 0 0
TOTAL PUT 226 4,915 +217
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 ($0.001) CLOSING PRICE HK$ 11.38
29JAN26 8.25 C 0.000 0.000 0.000 3.134 -0.081 68 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 2.884 -0.081 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.634 -0.081 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.384 -0.081 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.170 -0.045 104 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 1.941 -0.024 104 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.635 -0.080 41 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.385 -0.081 33 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.882 -0.084 0 0 30 0
29JAN26 11.00 C 0.375 0.375 0.375 0.390 -0.088 16 3 90 0
29JAN26 11.50 C 0.055 0.055 0.055 0.069 -0.047 20 5 287 +5
29JAN26 12.00 C 0.000 0.000 0.000 0.003 -0.007 20 0 917 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 926 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 40 0 1,385 0
29JAN26 13.50 C 0.000 0.000 0.000 0.001 0.000 50 0 998 0
29JAN26 14.00 C 0.000 0.000 0.000 0.001 0.000 59 0 637 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 68 0 583 0
29JAN26 15.00 C 0.000 0.000 0.000 0.001 0.000 76 0 385 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 85 0 192 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 92 0 45 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 100 0 78 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.154 -0.079 40 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.905 -0.065 37 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.675 -0.053 48 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.412 -0.073 37 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.204 -0.032 47 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.941 -0.046 39 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.657 -0.059 18 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.390 -0.099 0 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 0.930 -0.048 18 0 0 0
26FEB26 11.00 C 0.495 0.495 0.495 0.500 -0.054 17 3 65 0
26FEB26 11.50 C 0.000 0.000 0.000 0.202 -0.046 17 0 148 0
26FEB26 12.00 C 0.000 0.000 0.000 0.065 -0.023 18 0 562 0
26FEB26 12.50 C 0.000 0.000 0.000 0.014 -0.007 18 0 458 0
26FEB26 13.00 C 0.000 0.000 0.000 0.002 -0.002 18 0 340 0
26FEB26 13.50 C 0.000 0.000 0.000 0.001 0.000 20 0 604 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 32 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 35 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 38 0 110 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 41 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.676 -0.068 39 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.428 -0.068 36 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.180 -0.057 34 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.942 -0.050 36 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.695 -0.034 34 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.449 -0.078 31 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.204 -0.032 29 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.941 -0.046 22 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.725 -0.008 26 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.503 -0.013 26 0 15 0
30MAR26 10.50 C 1.051 1.051 1.051 1.030 -0.037 21 3 153 +3
30MAR26 11.00 C 0.000 0.000 0.000 0.656 -0.046 21 0 156 0
30MAR26 11.50 C 0.000 0.000 0.000 0.390 -0.030 21 0 259 0
30MAR26 12.00 C 0.000 0.000 0.000 0.208 -0.029 21 0 1,642 0
30MAR26 12.50 C 0.000 0.000 0.000 0.098 -0.020 21 0 873 0
30MAR26 13.00 C 0.096 0.096 0.096 0.042 -0.010 21 40 1,210 +40
30MAR26 13.50 C 0.065 0.065 0.065 0.016 -0.005 21 22 435 +22
30MAR26 14.00 C 0.000 0.000 0.000 0.006 -0.002 21 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.002 -0.001 21 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 25 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 27 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 32 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.979 -0.128 34 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.732 -0.060 32 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.504 -0.044 32 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.264 -0.001 30 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 2.009 -0.056 26 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.753 -0.100 23 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.534 -0.123 23 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.121 -0.043 22 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.782 -0.045 22 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.528 -0.031 23 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.335 -0.038 23 0 103 0
29APR26 12.50 C 0.000 0.000 0.000 0.197 -0.027 23 0 175 0
29APR26 13.00 C 0.000 0.000 0.000 0.110 -0.018 23 0 10 0
29APR26 13.50 C 0.000 0.000 0.000 0.058 -0.011 23 0 22 0
29APR26 14.00 C 0.000 0.000 0.000 0.029 -0.007 23 0 0 0
29APR26 14.50 C 0.000 0.000 0.000 0.014 -0.003 23 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.007 -0.002 23 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.308 -0.064 43 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.055 -0.070 39 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.809 -0.052 36 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.565 -0.050 34 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.327 -0.079 32 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.096 -0.001 30 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.873 -0.060 29 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.661 -0.065 28 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.238 -0.104 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.931 -0.026 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.683 -0.038 26 0 390 0
29JUN26 12.00 C 0.000 0.000 0.000 0.479 -0.037 25 0 1,095 0
29JUN26 12.50 C 0.405 0.406 0.402 0.325 -0.030 25 90 345 +68
29JUN26 13.00 C 0.000 0.000 0.000 0.213 -0.024 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.138 -0.016 25 0 65 0
29JUN26 14.00 C 0.200 0.200 0.200 0.088 -0.010 25 10 330 +10
29JUN26 14.50 C 0.000 0.000 0.000 0.055 -0.006 25 0 30 0
29JUN26 15.00 C 0.000 0.000 0.000 0.033 -0.005 25 0 12 0
29JUN26 15.50 C 0.000 0.000 0.000 0.020 -0.003 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.012 -0.002 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.007 -0.001 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.004 -0.001 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.003 0.000 26 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 3.311 -0.061 37 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.069 -0.056 34 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.847 -0.042 34 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.619 -0.040 32 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.375 -0.065 30 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.188 -0.014 30 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.896 -0.121 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.805 +0.037 29 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.402 -0.053 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.147 -0.018 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.925 -0.021 28 0 145 0
29SEP26 12.00 C 0.000 0.000 0.000 0.742 -0.028 28 0 1,797 0
29SEP26 12.50 C 0.000 0.000 0.000 0.581 -0.034 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.451 -0.027 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.347 -0.021 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.264 -0.016 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.198 -0.016 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.151 -0.012 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.113 -0.009 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.083 -0.007 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.062 -0.006 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.046 -0.004 28 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.033 -0.003 28 0 6 0
30DEC26 8.50 C 0.000 0.000 0.000 3.069 -0.056 30 0 5 0
30DEC26 8.75 C 0.000 0.000 0.000 2.847 -0.042 29 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.629 -0.030 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.383 -0.057 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.244 -0.035 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.004 -0.088 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.853 -0.080 26 0 6 0
30DEC26 10.50 C 0.000 0.000 0.000 1.570 -0.121 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.328 -0.059 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.125 -0.100 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.960 -0.037 29 0 2,387 0
30DEC26 12.50 C 0.000 0.000 0.000 0.791 -0.043 28 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.645 -0.069 28 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.529 -0.062 28 0 26 0
30DEC26 14.00 C 0.000 0.000 0.000 0.430 -0.052 28 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.344 -0.052 28 0 30 0
30DEC26 15.00 C 0.000 0.000 0.000 0.280 -0.043 28 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.224 -0.036 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.179 -0.034 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.144 -0.025 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.112 -0.026 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.091 -0.019 28 0 20 0
TOTAL CALL 176 33,014 +148
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 76 0 11 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 61 0 1 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 54 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 47 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 40 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 0.010 0.010 0.010 0.013 +0.001 20 5 505 -5
29JAN26 11.50 P 0.190 0.190 0.176 0.180 +0.022 19 12 3,078 -1
29JAN26 12.00 P 0.000 0.000 0.000 0.629 +0.067 27 0 410 0
29JAN26 12.50 P 0.000 0.000 0.000 1.120 +0.080 0 0 85 0
29JAN26 13.00 P 0.000 0.000 0.000 1.636 +0.068 62 0 60 0
29JAN26 13.50 P 2.100 2.100 2.100 2.120 +0.030 0 15 65 0
29JAN26 14.00 P 0.000 0.000 0.000 2.627 +0.011 80 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 3.127 +0.055 91 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.627 +0.068 101 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 4.127 +0.071 112 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.620 +0.052 0 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 5.127 +0.056 131 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.627 +0.077 140 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 6.127 +0.036 148 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 0.000 0.000 0.000 0.001 0.000 29 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 23 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 0.000 20 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.002 0.000 18 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.018 +0.003 18 0 121 0
26FEB26 11.00 P 0.096 0.096 0.096 0.091 +0.007 17 1 546 0
26FEB26 11.50 P 0.315 0.315 0.300 0.291 +0.017 17 65 763 +65
26FEB26 12.00 P 0.000 0.000 0.000 0.679 +0.062 20 0 384 0
26FEB26 12.50 P 1.126 1.126 1.126 1.121 +0.045 18 1 364 0
26FEB26 13.00 P 0.000 0.000 0.000 1.642 +0.056 30 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.182 +0.092 44 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.628 +0.012 38 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.127 +0.035 43 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.627 +0.049 48 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.127 +0.071 53 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.620 +0.052 0 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.128 +0.028 62 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.628 +0.063 66 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.127 +0.036 70 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 23 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.002 0.000 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.004 +0.001 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.008 +0.001 21 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.016 +0.002 21 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.031 +0.003 21 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.093 +0.009 21 0 160 0
30MAR26 11.00 P 0.000 0.000 0.000 0.222 +0.009 21 0 501 0
30MAR26 11.50 P 0.455 0.455 0.450 0.447 +0.017 21 53 2,394 +52
30MAR26 12.00 P 0.000 0.000 0.000 0.793 +0.050 22 0 186 0
30MAR26 12.50 P 0.000 0.000 0.000 1.205 +0.079 24 0 192 0
30MAR26 13.00 P 0.000 0.000 0.000 1.642 +0.042 23 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.182 +0.084 33 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.628 +0.012 30 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.127 +0.035 34 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.627 +0.049 37 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.127 +0.052 41 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.625 +0.051 44 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.128 +0.028 48 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.628 +0.054 51 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.127 +0.036 54 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.005 0.000 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.009 0.000 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.017 +0.001 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.030 +0.002 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.048 +0.002 22 0 52 0
29APR26 10.00 P 0.060 0.066 0.060 0.076 +0.006 22 120 249 +120
29APR26 10.50 P 0.156 0.162 0.156 0.168 +0.012 22 140 462 +140
29APR26 11.00 P 0.310 0.310 0.310 0.321 +0.021 22 3 89 +3
29APR26 11.50 P 0.000 0.000 0.000 0.557 +0.017 22 0 60 0
29APR26 12.00 P 0.000 0.000 0.000 0.889 +0.042 24 0 3 0
29APR26 12.50 P 0.000 0.000 0.000 1.239 +0.020 23 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.665 +0.065 23 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.182 +0.066 29 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.628 +0.012 26 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.127 +0.035 29 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.631 +0.053 34 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.127 +0.052 36 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.632 +0.054 40 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.023 +0.002 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.034 +0.001 25 0 84 0
29JUN26 8.75 P 0.050 0.050 0.050 0.051 +0.004 25 10 147 +10
29JUN26 9.00 P 0.000 0.000 0.000 0.075 +0.005 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.107 +0.007 25 0 72 0
29JUN26 9.50 P 0.118 0.118 0.117 0.149 +0.010 25 2 94 0
29JUN26 9.75 P 0.000 0.000 0.000 0.200 +0.012 24 0 65 0
29JUN26 10.00 P 0.000 0.000 0.000 0.262 +0.015 24 0 100 0
29JUN26 10.50 P 0.000 0.000 0.000 0.428 +0.023 24 0 78 0
29JUN26 11.00 P 0.000 0.000 0.000 0.642 +0.029 24 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 0.914 +0.025 24 0 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.261 +0.019 24 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.658 +0.042 26 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.069 +0.107 26 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.537 +0.151 28 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.941 +0.104 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.400 +0.045 25 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.795 -0.121 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.340 +0.003 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.761 +0.033 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.239 -0.016 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.719 -0.020 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.215 -0.029 0 0 0 0
29SEP26 8.25 P 0.069 0.070 0.069 0.090 +0.005 27 30 85 +30
29SEP26 8.50 P 0.000 0.000 0.000 0.121 +0.007 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.156 +0.008 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.203 +0.011 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.255 +0.014 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.316 +0.015 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.388 +0.019 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.466 +0.020 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.655 +0.019 27 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.884 +0.008 27 0 154 0
29SEP26 11.50 P 0.000 0.000 0.000 1.176 +0.014 27 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.503 +0.012 27 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.868 +0.026 28 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.256 +0.026 28 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.665 +0.025 29 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.006 -0.057 25 0 55 0
29SEP26 14.50 P 0.000 0.000 0.000 3.535 +0.033 29 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.038 +0.088 32 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.477 +0.069 31 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.928 +0.017 31 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.381 +0.036 29 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.861 +0.042 28 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.325 +0.027 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.198 -0.009 28 0 11 0
30DEC26 8.75 P 0.000 0.000 0.000 0.245 -0.009 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.301 -0.010 28 0 128 0
30DEC26 9.25 P 0.000 0.000 0.000 0.362 -0.010 27 0 90 0
30DEC26 9.50 P 0.000 0.000 0.000 0.435 -0.009 27 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.513 -0.009 27 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.601 -0.007 27 0 97 0
30DEC26 10.50 P 0.000 0.000 0.000 0.801 -0.004 27 0 64 0
30DEC26 11.00 P 0.000 0.000 0.000 1.054 +0.011 28 0 40 0
30DEC26 11.50 P 1.290 1.290 1.290 1.340 +0.038 28 5 113 +5
30DEC26 12.00 P 0.000 0.000 0.000 1.670 +0.012 28 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.031 +0.013 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.410 +0.026 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.805 +0.023 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.244 +0.048 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.675 +0.054 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.081 +0.015 30 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.527 +0.021 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.989 +0.033 31 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.455 +0.053 31 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.909 +0.048 30 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.368 +0.043 29 0 0 0
TOTAL PUT 462 18,703 +419
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$ 11.12
29JAN26 7.25 C 0.00 0.00 0.00 3.87 +0.02 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.62 +0.02 0 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.12 +0.02 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.87 +0.01 0 0 15 0
29JAN26 9.50 C 0.00 0.00 0.00 1.62 +0.01 0 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 1.37 +0.01 0 0 323 0
29JAN26 10.00 C 0.00 0.00 0.00 1.13 +0.02 42 0 998 0
29JAN26 10.50 C 0.64 0.64 0.64 0.64 +0.03 31 6 1,080 0
29JAN26 11.00 C 0.26 0.26 0.26 0.24 -0.01 30 1 1,602 0
29JAN26 11.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 1,116 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,074 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 101 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 56 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 108 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 127 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.87 0.00 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.64 +0.02 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.38 -0.01 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.68 +0.06 55 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.16 +0.04 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.94 +0.08 42 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 1.70 +0.07 39 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 1.47 +0.08 37 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 1.22 +0.06 32 0 97 0
26FEB26 10.50 C 0.00 0.00 0.00 0.80 +0.01 29 0 254 0
26FEB26 11.00 C 0.00 0.00 0.00 0.48 +0.01 29 0 234 0
26FEB26 11.50 C 0.29 0.29 0.27 0.27 0.00 30 79 222 +30
26FEB26 12.00 C 0.16 0.16 0.16 0.14 0.00 31 10 190 0
26FEB26 12.50 C 0.08 0.08 0.08 0.06 0.00 30 1 247 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 0.00 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 36 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 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.16 +0.03 86 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.91 +0.04 80 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.66 +0.03 74 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.39 +0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.14 -0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.88 -0.01 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.67 -0.02 61 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.40 -0.04 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.14 0.00 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.89 -0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.68 -0.02 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.49 +0.10 59 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.26 +0.11 58 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 3.01 +0.13 54 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.75 +0.12 48 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.51 +0.07 45 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.27 +0.10 42 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 2.03 +0.13 39 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.79 +0.08 36 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 1.59 +0.10 36 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 1.33 +0.04 31 0 223 0
30MAR26 10.50 C 0.00 0.00 0.00 0.99 +0.02 32 0 535 0
30MAR26 11.00 C 0.00 0.00 0.00 0.69 +0.01 31 0 165 0
30MAR26 11.50 C 0.50 0.50 0.50 0.48 +0.01 32 14 217 0
30MAR26 12.00 C 0.35 0.35 0.35 0.32 0.00 33 2 446 +2
30MAR26 12.50 C 0.24 0.24 0.24 0.20 0.00 33 6 291 -6
30MAR26 13.00 C 0.00 0.00 0.00 0.12 0.00 32 0 21 0
30MAR26 13.50 C 0.00 0.00 0.00 0.07 0.00 32 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 0.00 32 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 34 0 80 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 35 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 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 3.96 +0.01 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.71 +0.01 44 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.49 +0.02 46 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.29 +0.14 50 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.04 +0.16 46 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.80 +0.03 43 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.53 +0.09 38 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.33 +0.14 39 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 2.05 +0.07 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.90 +0.12 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.70 +0.01 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.51 +0.02 35 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 1.13 +0.02 33 0 23 0
29APR26 11.00 C 0.85 0.85 0.85 0.84 0.00 32 10 10 +10
29APR26 11.50 C 0.00 0.00 0.00 0.63 0.00 33 0 415 0
29APR26 12.00 C 0.00 0.00 0.00 0.46 -0.01 33 0 49 0
29APR26 12.50 C 0.00 0.00 0.00 0.32 -0.01 33 0 13 0
29APR26 13.00 C 0.00 0.00 0.00 0.22 -0.01 33 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.15 0.00 33 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 0.00 33 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.68 +0.02 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.43 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.20 +0.02 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.96 +0.01 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.70 -0.01 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.45 +0.01 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.21 0.00 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.98 +0.01 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.73 0.00 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.49 0.00 37 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.29 +0.05 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.04 +0.03 37 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.81 +0.03 36 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.57 +0.01 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.37 +0.03 35 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.14 +0.02 33 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.95 +0.02 33 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 1.77 +0.06 33 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.59 +0.03 33 0 48 0
29JUN26 10.50 C 0.00 0.00 0.00 1.26 0.00 32 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.03 +0.01 34 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.80 +0.01 34 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 0.61 +0.01 33 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.46 +0.01 33 0 18 0
29JUN26 13.00 C 0.00 0.00 0.00 0.35 +0.01 33 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.26 +0.01 33 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.19 +0.01 33 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 +0.01 33 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 33 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 34 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 4.46 -0.01 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.22 -0.01 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.98 -0.03 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.76 -0.01 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.50 -0.01 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.29 -0.01 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.08 0.00 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.82 -0.01 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.65 +0.06 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.44 +0.01 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.23 0.00 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.04 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.86 0.00 32 0 0 0
29SEP26 10.00 C 1.69 1.69 1.69 1.70 +0.01 32 5 16 +3
29SEP26 10.50 C 0.00 0.00 0.00 1.43 +0.01 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.20 +0.01 33 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 1.00 +0.01 33 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 0.84 0.00 34 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.71 +0.01 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.58 +0.01 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.47 +0.01 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 0.00 34 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 +0.01 34 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 +0.01 34 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 0.00 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 0.00 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.01 -0.01 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.77 -0.02 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.55 0.00 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.32 0.00 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.10 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.89 -0.01 32 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 2.69 +0.01 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.49 +0.02 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.32 +0.01 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.16 +0.01 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.08 +0.07 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.93 +0.06 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.67 +0.05 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.40 +0.01 33 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.20 +0.01 33 0 3 0
30DEC26 12.00 C 1.05 1.05 1.05 1.03 0.00 33 1 9 +1
30DEC26 12.50 C 0.00 0.00 0.00 0.88 -0.02 33 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 0.76 -0.03 34 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.66 -0.01 34 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.57 +0.01 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 0.00 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 0.00 34 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 0.00 34 0 0 0
TOTAL CALL 135 12,159 +40
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 74 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 176 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 430 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,024 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 306 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 550 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 1,103 0
29JAN26 11.00 P 0.15 0.15 0.15 0.13 -0.03 32 15 976 -15
29JAN26 11.50 P 0.47 0.47 0.47 0.44 -0.03 34 1 522 -1
29JAN26 12.00 P 0.00 0.00 0.00 0.90 -0.03 42 0 31 0
29JAN26 12.50 P 0.00 0.00 0.00 1.42 -0.02 68 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.91 -0.02 79 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.41 +0.01 94 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.97 -0.02 135 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.40 -0.02 113 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.91 -0.01 132 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.40 -0.02 135 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.90 -0.04 145 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.40 -0.01 156 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 50 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 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 39 0 252 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 188 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 97 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 0.00 31 0 302 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 0.00 32 0 295 0
26FEB26 10.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 250 0
26FEB26 10.50 P 0.16 0.16 0.16 0.16 -0.01 30 8 284 0
26FEB26 11.00 P 0.00 0.00 0.00 0.35 -0.02 31 0 74 0
26FEB26 11.50 P 0.00 0.00 0.00 0.63 -0.03 31 0 133 0
26FEB26 12.00 P 0.00 0.00 0.00 1.00 -0.03 31 0 30 0
26FEB26 12.50 P 0.00 0.00 0.00 1.42 -0.06 31 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.91 -0.05 36 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.41 -0.04 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.97 -0.02 59 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.40 -0.02 51 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.91 -0.01 60 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.41 -0.01 65 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.90 -0.04 66 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.41 0.00 74 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 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 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 58 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 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 47 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 31 0 121 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 0.00 33 0 374 0
30MAR26 9.25 P 0.07 0.07 0.07 0.06 0.00 33 1 532 -1
30MAR26 9.50 P 0.00 0.00 0.00 0.09 0.00 33 0 379 0
30MAR26 9.75 P 0.00 0.00 0.00 0.13 -0.01 33 0 221 0
30MAR26 10.00 P 0.18 0.18 0.18 0.17 -0.02 32 5 601 0
30MAR26 10.50 P 0.30 0.30 0.30 0.32 -0.02 32 5 213 0
30MAR26 11.00 P 0.00 0.00 0.00 0.54 -0.02 33 0 60 0
30MAR26 11.50 P 0.00 0.00 0.00 0.82 -0.02 33 0 6 0
30MAR26 12.00 P 0.00 0.00 0.00 1.16 -0.03 33 0 18 0
30MAR26 12.50 P 0.00 0.00 0.00 1.56 +0.05 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.95 -0.04 32 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.41 -0.09 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.97 -0.02 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.40 -0.10 39 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.91 -0.11 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.42 -0.02 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.91 -0.03 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.42 0.00 58 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 34 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 6 0
29APR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 0.11 -0.01 32 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 2 0
29APR26 9.75 P 0.00 0.00 0.00 0.20 -0.01 32 0 49 0
29APR26 10.00 P 0.00 0.00 0.00 0.27 0.00 33 0 0 0
29APR26 10.50 P 0.41 0.41 0.41 0.43 -0.01 32 5 40 +5
29APR26 11.00 P 0.00 0.00 0.00 0.66 -0.02 33 0 32 0
29APR26 11.50 P 0.00 0.00 0.00 0.95 0.00 34 0 16 0
29APR26 12.00 P 0.00 0.00 0.00 1.26 -0.03 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.57 -0.12 30 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.01 -0.10 32 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.53 -0.01 38 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.97 -0.04 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.40 -0.10 34 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.91 -0.11 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.42 -0.09 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 31 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 32 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 0.00 33 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 0.00 34 0 52 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 0.00 33 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 0.00 32 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 0.00 32 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 0.00 32 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.28 0.00 32 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.35 0.00 33 0 2,005 0
29JUN26 9.75 P 0.00 0.00 0.00 0.43 0.00 32 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.52 0.00 32 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.73 0.00 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.98 0.00 32 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.28 -0.02 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.66 0.00 34 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 2.04 +0.01 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.45 0.00 35 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.87 -0.02 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.32 -0.02 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.78 +0.02 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.18 -0.05 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.64 -0.07 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.11 -0.05 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.65 +0.02 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 33 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 0.00 34 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 0.00 34 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 0.00 33 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 0.00 33 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 0.00 34 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 0.00 33 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 0.00 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 0.00 33 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.38 -0.01 33 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 0.46 -0.01 33 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 -0.01 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.63 -0.01 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 -0.01 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 +0.01 33 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.24 -0.02 34 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.56 -0.01 34 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 1.90 -0.03 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.28 -0.02 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.67 -0.02 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.08 -0.01 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.51 -0.01 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.95 -0.02 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.40 -0.02 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.87 -0.02 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.34 -0.02 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.83 0.00 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 -0.01 34 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.21 0.00 33 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.26 0.00 33 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.31 0.00 33 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 -0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.45 +0.01 34 0 0 0
30DEC26 9.00 P 0.50 0.50 0.50 0.53 +0.01 34 1 3 +1
30DEC26 9.25 P 0.00 0.00 0.00 0.62 +0.02 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 +0.01 34 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 +0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.93 +0.01 34 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 +0.02 34 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 1.46 +0.02 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 1.76 0.00 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.09 -0.02 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.44 -0.02 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.82 -0.01 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.22 -0.01 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.62 -0.02 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.06 -0.02 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.50 -0.01 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.95 -0.02 39 0 0 0
TOTAL PUT 41 14,014 -11
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$ 16.90
29JAN26 10.50 C 0.00 0.00 0.00 6.41 +0.10 148 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.91 +0.10 134 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.41 +0.10 120 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.91 +0.10 107 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.41 +0.10 95 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.91 +0.10 83 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.41 +0.10 72 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.91 +0.10 61 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.41 +0.10 50 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 1.91 +0.09 40 0 200 0
29JAN26 15.50 C 0.00 0.00 0.00 1.42 +0.08 38 0 25 0
29JAN26 16.00 C 0.00 0.00 0.00 0.96 +0.05 38 0 129 0
29JAN26 16.50 C 0.00 0.00 0.00 0.57 +0.02 38 0 170 0
29JAN26 17.00 C 0.30 0.30 0.24 0.28 -0.02 37 7 359 -1
29JAN26 17.50 C 0.20 0.20 0.12 0.13 -0.01 39 2 1,264 0
29JAN26 18.00 C 0.06 0.06 0.06 0.05 -0.01 40 8 1,275 -8
29JAN26 18.50 C 0.03 0.03 0.03 0.02 0.00 42 17 404 -17
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 209 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 155 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 217 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 204 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 217 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 115 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 117 0 50 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.43 +0.10 54 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.93 +0.10 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.43 +0.10 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.93 +0.09 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.44 +0.10 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.95 +0.10 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.46 +0.09 40 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.99 +0.09 40 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.53 +0.08 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.10 +0.07 39 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.71 +0.06 40 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.36 +0.05 40 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 1.03 +0.04 38 0 63 0
26FEB26 17.00 C 0.78 0.78 0.78 0.80 +0.03 40 5 432 -5
26FEB26 17.50 C 0.00 0.00 0.00 0.61 +0.03 41 0 119 0
26FEB26 18.00 C 0.46 0.46 0.40 0.44 +0.02 40 6 295 +1
26FEB26 18.50 C 0.35 0.35 0.35 0.31 +0.01 40 5 86 -5
26FEB26 19.00 C 0.24 0.28 0.24 0.21 +0.01 40 11 116 -6
26FEB26 19.50 C 0.00 0.00 0.00 0.14 0.00 40 0 65 0
26FEB26 20.00 C 0.18 0.18 0.18 0.10 +0.01 41 15 319 0
26FEB26 21.00 C 0.09 0.09 0.09 0.04 0.00 40 19 125 -19
26FEB26 22.00 C 0.00 0.00 0.00 0.02 0.00 42 0 130 0
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 9.19 +0.10 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.94 +0.10 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.69 +0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.45 +0.10 63 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.20 +0.10 58 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.95 +0.10 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.70 +0.10 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.45 +0.10 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.20 +0.09 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.96 +0.10 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.46 +0.09 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.98 +0.10 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.49 +0.10 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.02 +0.10 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.56 +0.10 49 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.11 +0.10 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.68 +0.10 48 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.27 +0.09 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.88 +0.08 48 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.52 +0.08 48 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.19 +0.07 48 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 1.89 +0.10 48 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.62 +0.04 48 0 3,068 0
30MAR26 17.00 C 1.32 1.32 1.32 1.41 +0.07 49 7 18 +3
30MAR26 17.50 C 1.14 1.14 1.13 1.20 +0.06 49 346 1,699 +346
30MAR26 18.00 C 0.98 0.98 0.96 1.01 +0.05 49 425 1,758 +409
30MAR26 18.50 C 0.85 0.85 0.84 0.84 +0.04 49 21 122 -7
30MAR26 19.00 C 0.00 0.00 0.00 0.70 +0.04 49 0 39 0
30MAR26 19.50 C 0.00 0.00 0.00 0.58 +0.04 49 0 16 0
30MAR26 20.00 C 0.00 0.00 0.00 0.47 +0.03 48 0 148 0
30MAR26 21.00 C 0.00 0.00 0.00 0.30 +0.02 48 0 8 0
30MAR26 22.00 C 0.00 0.00 0.00 0.20 +0.02 48 0 2 0
30MAR26 23.00 C 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 48 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 55 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.56 +0.10 46 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.10 +0.09 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.66 +0.09 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.23 +0.09 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.82 +0.08 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.44 +0.09 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.07 +0.08 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.73 +0.07 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.42 +0.07 46 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.13 +0.07 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.87 +0.06 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.67 +0.10 48 0 100 0
29APR26 17.50 C 0.00 0.00 0.00 1.46 +0.10 48 0 360 0
29APR26 18.00 C 0.00 0.00 0.00 1.26 +0.05 47 0 271 0
29APR26 18.50 C 0.00 0.00 0.00 1.09 +0.05 47 0 16 0
29APR26 19.00 C 0.00 0.00 0.00 0.93 +0.04 47 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.80 +0.04 47 0 0 0
29APR26 20.00 C 0.73 0.73 0.73 0.68 +0.03 47 1 7 0
29APR26 21.00 C 0.00 0.00 0.00 0.47 +0.02 46 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.34 +0.02 46 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.63 +0.10 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.18 +0.10 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.74 +0.10 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.32 +0.10 47 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.91 +0.09 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.52 +0.09 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.15 +0.09 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.80 +0.09 46 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.46 +0.08 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.15 +0.07 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.86 +0.07 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.59 +0.07 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.34 +0.06 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.11 +0.06 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.90 +0.06 46 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.71 +0.06 46 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.53 +0.05 46 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.37 +0.05 46 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 1.22 +0.04 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.09 +0.04 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.86 +0.03 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.68 +0.03 46 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.53 +0.02 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.33 +0.02 47 0 0 0
29JUN26 26.00 C 0.25 0.25 0.25 0.25 0.00 46 50 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 0.00 46 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.85 +0.10 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.43 +0.09 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.03 +0.09 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.64 +0.09 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.27 +0.09 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.92 +0.09 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.58 +0.08 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.26 +0.08 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.96 +0.08 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.68 +0.09 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.41 +0.08 46 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.15 +0.07 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.92 +0.08 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.69 +0.07 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.49 +0.07 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.29 +0.06 46 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.11 +0.06 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.95 +0.06 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.79 +0.05 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.65 +0.06 46 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.39 +0.05 46 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.17 +0.04 46 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.99 +0.04 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.83 +0.03 46 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.70 +0.03 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.59 +0.03 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.49 +0.02 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.41 +0.02 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.35 +0.02 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.08 +0.10 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.69 +0.10 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.31 +0.09 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.96 +0.10 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.61 +0.09 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.28 +0.09 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.97 +0.09 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.67 +0.09 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.39 +0.09 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.12 +0.09 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.86 +0.08 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.62 +0.08 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.39 +0.07 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.18 +0.08 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.97 +0.07 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.78 +0.07 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.60 +0.06 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.44 +0.07 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.28 +0.07 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.13 +0.06 46 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.86 +0.06 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.62 +0.05 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.42 +0.05 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.24 +0.05 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.08 +0.04 46 0 0 0
TOTAL CALL 945 15,604 +691
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 693 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 687 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 964 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 348 0
29JAN26 15.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 207 0
29JAN26 16.00 P 0.07 0.09 0.05 0.05 -0.05 37 42 597 +38
29JAN26 16.50 P 0.00 0.00 0.00 0.17 -0.07 39 0 892 0
29JAN26 17.00 P 0.00 0.00 0.00 0.39 -0.09 39 0 382 0
29JAN26 17.50 P 0.00 0.00 0.00 0.71 -0.12 37 0 86 0
29JAN26 18.00 P 0.00 0.00 0.00 1.14 -0.11 39 0 24 0
29JAN26 18.50 P 0.00 0.00 0.00 1.61 -0.10 40 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.10 -0.10 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.10 -0.10 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.10 -0.10 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.10 -0.10 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.10 -0.10 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.10 -0.10 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.10 -0.10 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 0.00 42 0 56 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 46 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 128 0
26FEB26 15.50 P 0.00 0.00 0.00 0.26 -0.04 39 0 142 0
26FEB26 16.00 P 0.00 0.00 0.00 0.41 -0.04 39 0 127 0
26FEB26 16.50 P 0.00 0.00 0.00 0.59 -0.06 39 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 0.86 -0.06 40 0 388 0
26FEB26 17.50 P 0.00 0.00 0.00 1.17 -0.07 41 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 1.49 -0.08 40 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 1.86 -0.09 40 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 2.27 -0.09 40 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.70 -0.10 40 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 3.16 -0.09 40 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 4.11 -0.10 39 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 5.10 -0.10 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 6.10 -0.10 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.10 -0.10 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.10 -0.10 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 49 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 0.05 -0.01 47 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.09 0.00 48 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.14 0.00 48 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.20 -0.01 47 0 64 0
30MAR26 14.00 P 0.00 0.00 0.00 0.29 -0.01 48 0 55 0
30MAR26 14.50 P 0.00 0.00 0.00 0.40 -0.01 47 0 54 0
30MAR26 15.00 P 0.00 0.00 0.00 0.53 -0.02 47 0 3,116 0
30MAR26 15.50 P 0.00 0.00 0.00 0.69 -0.02 47 0 200 0
30MAR26 16.00 P 0.00 0.00 0.00 0.89 -0.02 47 0 190 0
30MAR26 16.50 P 0.00 0.00 0.00 1.11 -0.03 47 0 519 0
30MAR26 17.00 P 0.00 0.00 0.00 1.38 -0.04 47 0 72 0
30MAR26 17.50 P 0.00 0.00 0.00 1.68 -0.05 48 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.00 -0.05 48 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.33 -0.06 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.69 -0.06 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.08 -0.06 48 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.47 -0.08 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.32 -0.08 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.22 -0.09 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.16 -0.09 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.12 -0.10 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.10 -0.10 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.10 -0.10 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.10 -0.10 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.10 -0.10 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.10 -0.10 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.10 -0.10 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.10 -0.10 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.07 0.00 46 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.42 -0.01 46 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.55 -0.01 46 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.70 -0.03 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.88 -0.03 45 0 62 0
29APR26 16.00 P 0.00 0.00 0.00 1.08 -0.03 45 0 4 0
29APR26 16.50 P 0.00 0.00 0.00 1.31 -0.04 45 0 10 0
29APR26 17.00 P 0.00 0.00 0.00 1.58 -0.02 45 0 100 0
29APR26 17.50 P 0.00 0.00 0.00 1.90 -0.04 46 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.20 -0.06 46 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 2.53 -0.06 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.89 -0.06 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.25 -0.07 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.64 -0.07 46 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.46 -0.07 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.32 -0.09 46 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.23 -0.09 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.17 -0.09 47 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.13 -0.09 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 0.00 47 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 0.00 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 0.00 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.27 0.00 46 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.58 -0.02 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.72 -0.02 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.89 -0.02 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.07 -0.03 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.28 -0.03 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.51 -0.03 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.76 -0.03 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.02 -0.04 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.31 -0.04 46 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.60 -0.05 46 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.93 -0.05 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.26 -0.05 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.62 -0.06 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.99 -0.05 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.76 -0.07 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.58 -0.07 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.43 -0.08 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.33 -0.08 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.25 -0.08 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.18 -0.09 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.14 -0.10 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.12 -0.09 47 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.10 -0.10 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.10 -0.10 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.10 -0.10 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.32 0.00 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.51 -0.01 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.63 -0.01 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.77 -0.01 46 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.92 -0.02 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.10 -0.02 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.28 -0.02 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.50 -0.02 46 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.72 -0.02 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.96 -0.03 46 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.22 -0.03 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.49 -0.03 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.78 -0.04 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.08 -0.03 46 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.40 -0.04 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.73 -0.04 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.07 -0.04 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.42 -0.05 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.16 -0.05 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.95 -0.05 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.75 -0.07 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.61 -0.06 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.48 -0.07 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.38 -0.07 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.29 -0.08 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.23 -0.08 46 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.18 -0.09 47 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 0.00 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.50 0.00 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.61 -0.01 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.74 -0.01 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.89 0.00 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.04 -0.01 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.23 -0.01 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.41 -0.01 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.62 -0.02 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.84 -0.02 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.07 -0.02 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.33 -0.02 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.59 -0.02 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.86 -0.03 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.16 -0.03 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.46 -0.03 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.77 -0.03 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.10 -0.04 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.44 -0.04 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.78 -0.04 46 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.51 -0.05 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.26 -0.05 46 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 7.06 -0.05 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.87 -0.06 46 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 8.72 -0.07 46 0 0 0
TOTAL PUT 42 12,144 +38
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$ 205.80
29JAN26 142.50 C 0.00 0.00 0.00 63.37 +15.99 83 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 60.87 +15.99 70 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 58.37 +15.99 0 0 0 0
29JAN26 150.00 C 47.50 47.50 47.50 55.87 +15.98 0 3 8 +3
29JAN26 152.50 C 0.00 0.00 0.00 53.37 +15.98 0 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 50.87 +15.98 0 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 48.38 +15.98 67 0 0 0
29JAN26 160.00 C 45.28 45.28 45.28 45.88 +15.96 62 6 6 0
29JAN26 162.50 C 0.00 0.00 0.00 43.38 +15.94 56 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 40.88 +15.89 48 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 38.39 +15.82 56 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 35.89 +15.70 52 0 7 0
29JAN26 172.50 C 0.00 0.00 0.00 33.40 +15.49 52 0 1 0
29JAN26 175.00 C 0.00 0.00 0.00 30.92 +15.64 52 0 7 0
29JAN26 177.50 C 0.00 0.00 0.00 28.46 +14.96 53 0 26 0
29JAN26 180.00 C 0.00 0.00 0.00 26.01 +14.48 53 0 54 0
29JAN26 182.50 C 14.50 21.99 14.50 23.60 +14.10 53 30 31 0
29JAN26 185.00 C 19.50 19.50 19.50 21.24 +13.48 53 1 88 -1
29JAN26 187.50 C 0.00 0.00 0.00 18.39 +12.05 0 0 61 0
29JAN26 190.00 C 11.00 15.60 10.33 16.71 +11.51 53 46 53 -12
29JAN26 192.50 C 9.20 9.20 9.20 15.02 +10.97 60 2 46 -2
29JAN26 195.00 C 0.00 0.00 0.00 12.20 +8.97 48 0 41 0
29JAN26 197.50 C 5.00 7.11 4.84 10.40 +7.93 49 28 30 +8
29JAN26 200.00 C 4.20 8.60 4.20 8.74 +6.90 50 30 30 +15
29JAN26 205.00 C 3.18 6.46 3.18 5.92 +4.96 51 74 46 +44
29JAN26 210.00 C 1.79 4.50 1.33 3.78 +3.31 52 103 90 +90
29JAN26 215.00 C 2.70 3.00 2.33 2.26 +2.05 52 57 42 +42
29JAN26 220.00 C 1.87 1.87 1.46 1.35 +1.26 54 36 36 +36
29JAN26 225.00 C 0.49 1.40 0.49 0.71 - 54 14 13 -
26FEB26 142.50 C 0.00 0.00 0.00 63.74 +15.88 48 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 61.27 +15.84 48 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 58.81 +15.79 48 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 56.36 +15.72 48 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 53.92 +15.63 48 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 51.50 +15.52 48 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 49.09 +15.39 48 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 46.71 +15.23 48 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 44.36 +15.04 48 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 41.11 +13.61 0 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 39.76 +14.58 48 0 0 0
26FEB26 170.00 C 31.00 31.00 31.00 36.55 +13.61 35 2 10 -2
26FEB26 172.50 C 28.33 31.40 28.33 34.26 +13.21 36 2 18 0
26FEB26 175.00 C 0.00 0.00 0.00 33.17 +13.63 48 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 30.15 +12.02 41 0 4 0
26FEB26 180.00 C 21.00 28.81 21.00 28.43 +12.26 44 2 34 -1
26FEB26 182.50 C 0.00 0.00 0.00 26.35 +11.35 44 0 18 0
26FEB26 185.00 C 24.80 24.80 22.13 24.44 +11.46 44 9 117 +2
26FEB26 187.50 C 0.00 0.00 0.00 22.67 +10.85 45 0 36 0
26FEB26 190.00 C 20.50 20.50 20.50 22.27 +11.62 51 1 50 0
26FEB26 192.50 C 19.00 19.00 19.00 19.46 +9.88 46 1 19 -1
26FEB26 195.00 C 12.69 18.35 12.69 18.35 +9.74 48 3 18 +3
26FEB26 197.50 C 0.00 0.00 0.00 16.36 +8.63 46 0 2 0
26FEB26 200.00 C 10.40 13.93 10.40 14.98 +8.12 46 32 39 +20
26FEB26 205.00 C 7.80 12.03 7.80 12.46 +7.16 47 13 33 +10
26FEB26 210.00 C 6.42 11.02 6.42 10.77 +6.73 49 38 17 +17
26FEB26 215.00 C 6.17 8.20 6.17 8.45 +5.41 48 24 34 +22
26FEB26 220.00 C 5.00 7.60 4.75 7.07 +4.81 49 63 31 +17
26FEB26 225.00 C 4.10 6.95 4.10 5.71 - 49 75 35 -
30MAR26 142.50 C 0.00 0.00 0.00 64.53 +15.57 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 62.16 +15.48 48 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 59.81 +15.37 48 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 57.48 +15.24 48 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 55.19 +15.10 48 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 52.92 +14.94 48 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 49.76 +14.02 39 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 48.49 +14.57 48 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 46.34 +14.36 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 44.22 +14.12 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 40.95 +12.80 41 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 38.92 +12.60 41 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 37.01 +12.37 42 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 35.52 +12.48 44 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 33.33 +11.84 43 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 31.57 +11.40 44 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 29.96 +11.16 45 0 18 0
30MAR26 185.00 C 0.00 0.00 0.00 28.22 +11.04 45 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 26.63 +10.73 45 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 25.87 +11.02 48 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 23.87 +10.08 46 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 22.89 +10.09 48 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 20.85 +8.98 46 0 0 0
30MAR26 200.00 C 14.83 18.80 14.83 19.56 +8.55 46 17 17 +16
30MAR26 205.00 C 0.00 0.00 0.00 17.14 +7.78 46 0 15 0
30MAR26 210.00 C 0.00 0.00 0.00 14.95 +7.12 46 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 13.12 +6.60 47 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 11.48 +6.24 47 0 0 0
30MAR26 225.00 C 9.90 9.90 9.90 10.20 - 48 1 1 -
29APR26 142.50 C 0.00 0.00 0.00 65.39 +15.23 46 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 63.10 +15.10 46 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 60.84 +14.96 46 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 58.61 +14.81 46 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 56.41 +14.64 46 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 54.25 +14.46 46 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 52.12 +14.26 46 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 50.03 +14.05 46 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 47.99 +13.84 46 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 45.10 +13.00 42 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 43.12 +12.66 42 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 41.15 +12.77 42 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 39.28 +12.68 42 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 37.28 +11.57 42 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 35.55 +11.37 42 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 33.88 +11.03 43 0 18 0
29APR26 182.50 C 0.00 0.00 0.00 33.26 +11.63 46 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 30.82 +10.88 44 0 76 0
29APR26 187.50 C 22.00 22.00 22.00 29.58 +10.84 45 1 47 -1
29APR26 190.00 C 0.00 0.00 0.00 28.57 +10.75 46 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 27.11 +10.34 46 0 0 0
29APR26 195.00 C 24.99 24.99 24.99 25.20 +9.64 45 2 4 0
29APR26 197.50 C 0.00 0.00 0.00 23.62 +9.01 44 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 22.36 +8.62 44 0 0 0
29APR26 205.00 C 16.35 19.50 16.35 19.99 +7.85 44 117 116 +79
29APR26 210.00 C 0.00 0.00 0.00 17.90 +7.24 45 100 100 +100
29APR26 215.00 C 0.00 0.00 0.00 16.31 +7.09 46 0 0 0
29APR26 220.00 C 11.10 11.10 11.10 14.36 +6.65 46 3 3 +3
29APR26 225.00 C 9.98 9.98 9.98 13.08 - 47 15 15 -
29JUN26 142.50 C 0.00 0.00 0.00 67.41 +14.86 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 65.27 +14.73 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 63.17 +14.59 45 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 61.09 +14.43 44 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 59.05 +14.26 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 57.05 +14.09 45 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 55.09 +13.91 45 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 53.16 +13.72 45 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 51.27 +13.51 45 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 49.42 +13.30 44 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 46.20 +12.29 41 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 44.48 +12.43 41 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 42.81 +11.83 41 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 41.18 +11.70 41 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 40.81 +12.16 44 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 38.05 +11.18 42 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 37.67 +11.66 45 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 36.17 +11.41 45 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 34.70 +11.48 44 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 33.29 +11.11 45 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 31.91 +10.99 45 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 30.58 +10.46 45 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 29.29 +10.39 45 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 28.04 +10.04 45 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 25.02 +8.74 43 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 22.77 +7.97 43 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 20.94 +7.50 44 0 0 0
29JUN26 220.00 C 19.00 19.22 18.63 19.22 +7.45 44 91 90 +90
29JUN26 225.00 C 17.22 17.22 17.22 17.22 - 44 30 30 -
29SEP26 142.50 C 0.00 0.00 0.00 70.68 +14.37 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 68.71 +14.23 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 66.77 +14.07 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 64.87 +13.92 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 63.00 +13.76 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 61.17 +13.60 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 59.37 +13.43 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 57.61 +13.25 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 55.88 +13.07 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 54.19 +12.89 44 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 52.53 +12.70 44 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 49.44 +11.67 41 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 49.33 +13.25 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 47.78 +12.11 44 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 44.93 +10.57 41 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 44.80 +11.71 44 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 43.36 +11.51 44 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.96 +11.30 44 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 40.59 +11.09 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 39.26 +11.63 44 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 37.97 +11.08 44 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 36.70 +10.80 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 35.48 +10.53 44 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 34.28 +10.25 44 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 31.23 +8.87 43 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 29.23 +8.59 43 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 27.41 +8.25 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 25.57 +8.06 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 23.96 - 44 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 73.78 +14.19 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 71.93 +14.05 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 70.11 +13.91 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 68.33 +13.77 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 66.58 +13.63 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 64.86 +13.48 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 63.17 +13.33 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 61.52 +13.17 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 59.90 +13.02 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 58.31 +12.86 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 56.75 +12.69 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 55.23 +12.53 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 53.73 +12.35 43 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 52.27 +12.18 43 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 50.85 +12.02 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 49.45 +11.84 43 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 48.08 +11.66 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.75 +11.49 43 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 45.45 +11.32 43 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 44.17 +11.88 43 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 42.93 +11.32 43 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 41.72 +11.26 43 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 40.53 +11.00 43 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 39.38 +10.77 43 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 36.36 +9.58 42 0 5 0
30DEC26 210.00 C 0.00 0.00 0.00 34.26 +9.03 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 32.05 +8.30 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 30.79 +8.66 43 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 29.12 - 43 0 0 -
TOTAL CALL 1,072 2,594 +597
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29JAN26 150.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JAN26 152.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29JAN26 157.50 P 0.08 0.08 0.08 0.01 -0.01 73 10 30 -3
29JAN26 160.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 51 0
29JAN26 162.50 P 0.00 0.00 0.00 0.01 -0.05 65 0 52 0
29JAN26 165.00 P 0.00 0.00 0.00 0.01 -0.09 61 0 20 0
29JAN26 167.50 P 0.00 0.00 0.00 0.01 -0.16 57 0 12 0
29JAN26 170.00 P 0.00 0.00 0.00 0.01 -0.29 53 0 21 0
29JAN26 172.50 P 0.00 0.00 0.00 0.02 -0.47 53 0 15 0
29JAN26 175.00 P 0.00 0.00 0.00 0.04 -0.72 53 0 11 0
29JAN26 177.50 P 0.61 0.61 0.61 0.07 -1.08 53 1 25 +1
29JAN26 180.00 P 0.41 0.50 0.40 0.13 -1.44 53 32 24 -4
29JAN26 182.50 P 0.76 0.76 0.76 0.22 -2.07 53 4 15 +4
29JAN26 185.00 P 1.20 1.20 0.63 0.36 -2.71 54 43 77 +25
29JAN26 187.50 P 1.50 2.00 0.70 0.56 -3.54 54 44 41 +16
29JAN26 190.00 P 2.80 2.80 1.05 0.84 -4.47 54 5 5 +5
29JAN26 192.50 P 2.42 2.49 2.42 1.23 -5.54 54 18 6 +6
29JAN26 195.00 P 3.89 4.75 1.79 1.73 -6.52 54 60 55 +55
29JAN26 197.50 P 3.92 3.92 3.92 2.38 -7.62 54 15 15 +15
29JAN26 200.00 P 6.18 6.18 3.45 3.20 -8.69 54 28 28 +28
29JAN26 205.00 P 6.62 6.66 5.75 5.37 -10.68 55 21 17 +17
29JAN26 210.00 P 0.00 0.00 0.00 8.25 -12.32 56 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 11.79 -13.54 57 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 15.42 -14.81 53 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 19.81 - 53 0 0 -
26FEB26 142.50 P 0.00 0.00 0.00 0.06 -0.10 49 0 5 0
26FEB26 145.00 P 0.00 0.00 0.00 0.07 -0.15 48 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.10 -0.20 48 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.15 -0.27 48 0 20 0
26FEB26 152.50 P 0.00 0.00 0.00 0.20 -0.36 48 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.28 -0.46 48 0 34 0
26FEB26 157.50 P 0.79 0.79 0.79 0.35 -0.62 48 5 29 +5
26FEB26 160.00 P 0.82 0.82 0.82 0.48 -0.79 48 5 22 -5
26FEB26 162.50 P 0.00 0.00 0.00 0.61 -0.92 48 0 21 0
26FEB26 165.00 P 0.00 0.00 0.00 0.79 -1.09 48 0 1 0
26FEB26 167.50 P 1.20 1.20 1.20 0.99 -1.36 48 5 6 -5
26FEB26 170.00 P 0.00 0.00 0.00 1.26 -1.63 48 0 151 0
26FEB26 172.50 P 1.57 1.57 1.57 1.54 -1.93 48 15 155 +15
26FEB26 175.00 P 2.23 2.80 2.23 1.85 -2.28 48 10 11 +5
26FEB26 177.50 P 0.00 0.00 0.00 2.22 -2.70 48 0 5 0
26FEB26 180.00 P 0.00 0.00 0.00 2.70 -3.11 48 0 0 0
26FEB26 182.50 P 5.10 5.10 3.27 3.18 -3.66 48 27 27 +17
26FEB26 185.00 P 4.77 5.27 3.95 3.80 -4.09 48 13 27 +11
26FEB26 187.50 P 0.00 0.00 0.00 4.43 -4.68 47 0 30 0
26FEB26 190.00 P 7.00 7.00 4.92 5.21 -5.22 48 9 6 +6
26FEB26 192.50 P 0.00 0.00 0.00 6.18 -5.68 48 0 0 0
26FEB26 195.00 P 7.00 7.00 7.00 7.03 -6.41 48 2 2 +2
26FEB26 197.50 P 10.77 10.77 8.05 8.13 -6.94 48 4 4 +4
26FEB26 200.00 P 10.09 10.20 9.07 9.07 -7.29 48 47 21 +21
26FEB26 205.00 P 0.00 0.00 0.00 11.86 -8.00 50 0 0 0
26FEB26 210.00 P 17.41 17.41 14.80 14.69 -8.96 50 3 2 +2
26FEB26 215.00 P 19.66 19.66 19.66 17.83 -9.86 50 15 15 +15
26FEB26 220.00 P 0.00 0.00 0.00 20.63 -11.31 48 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 24.19 - 48 0 0 -
30MAR26 142.50 P 0.69 0.69 0.69 0.46 -0.44 48 5 3 -5
30MAR26 145.00 P 0.00 0.00 0.00 0.59 -0.50 48 0 3 0
30MAR26 147.50 P 0.00 0.00 0.00 0.72 -0.64 48 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.89 -0.74 48 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 1.09 -0.89 48 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 1.30 -1.06 48 0 16 0
30MAR26 157.50 P 0.00 0.00 0.00 1.57 -1.16 48 0 0 0
30MAR26 160.00 P 2.20 2.20 1.68 1.85 -1.35 48 6 35 -2
30MAR26 162.50 P 0.00 0.00 0.00 2.19 -1.61 48 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 2.57 -1.75 48 0 10 0
30MAR26 167.50 P 0.00 0.00 0.00 2.95 -2.16 48 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 3.45 -2.22 48 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 3.97 -2.49 48 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 4.36 -2.91 47 0 31 0
30MAR26 177.50 P 0.00 0.00 0.00 5.16 -3.07 48 0 0 0
30MAR26 180.00 P 6.60 6.60 6.50 5.65 -3.62 47 6 24 +6
30MAR26 182.50 P 0.00 0.00 0.00 6.53 -3.85 48 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 7.15 -4.43 47 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 8.07 -4.78 47 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 9.05 -5.21 48 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 10.13 -5.67 48 0 0 0
30MAR26 195.00 P 13.95 13.95 11.10 11.26 -6.15 48 11 11 +11
30MAR26 197.50 P 14.86 14.86 12.00 12.46 -6.53 49 31 1 +1
30MAR26 200.00 P 16.80 16.80 16.07 13.73 -6.33 49 21 15 +15
30MAR26 205.00 P 0.00 0.00 0.00 16.32 -6.98 49 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 19.19 -7.68 49 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 22.19 -8.40 50 0 0 0
30MAR26 220.00 P 27.06 27.06 27.06 25.52 -8.98 50 15 15 +15
30MAR26 225.00 P 0.00 0.00 0.00 28.98 - 50 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 1.00 -0.76 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 1.20 -0.88 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 1.39 -1.07 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 1.67 -1.17 46 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.95 -1.26 46 0 15 0
29APR26 155.00 P 0.00 0.00 0.00 2.25 -1.58 46 0 33 0
29APR26 157.50 P 0.00 0.00 0.00 2.64 -1.70 46 0 0 0
29APR26 160.00 P 3.20 3.20 2.76 3.01 -1.82 46 26 17 -13
29APR26 162.50 P 0.00 0.00 0.00 3.43 -2.05 46 0 15 0
29APR26 165.00 P 0.00 0.00 0.00 3.95 -2.37 46 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 4.47 -2.66 46 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 4.84 -2.89 45 0 7 0
29APR26 172.50 P 0.00 0.00 0.00 5.49 -3.06 45 0 176 0
29APR26 175.00 P 0.00 0.00 0.00 6.14 -3.37 45 0 160 0
29APR26 177.50 P 0.00 0.00 0.00 6.79 -3.71 45 0 15 0
29APR26 180.00 P 0.00 0.00 0.00 7.68 -3.83 46 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 8.38 -4.24 45 0 15 0
29APR26 185.00 P 10.75 10.75 10.75 9.41 -4.44 46 3 3 +3
29APR26 187.50 P 0.00 0.00 0.00 10.39 -4.75 46 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 11.44 -5.07 46 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 12.56 -5.56 46 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 13.74 -5.96 47 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 14.98 -6.27 47 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 16.26 -6.27 47 0 0 0
29APR26 205.00 P 20.73 20.73 20.73 18.88 -6.89 47 115 115 +115
29APR26 210.00 P 0.00 0.00 0.00 21.78 -7.39 47 100 100 +100
29APR26 215.00 P 25.68 25.68 25.65 24.74 -8.70 48 31 31 +31
29APR26 220.00 P 29.20 29.20 29.20 28.02 -8.51 48 15 15 +15
29APR26 225.00 P 0.00 0.00 0.00 31.38 - 48 0 0 -
29JUN26 142.50 P 0.00 0.00 0.00 2.34 -1.11 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 2.66 -1.29 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 3.05 -1.43 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.45 -1.55 45 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 3.85 -1.76 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.34 -1.94 45 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 4.87 -2.09 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.40 -2.25 45 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 5.94 -2.56 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 6.62 -2.73 45 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 7.31 -2.90 45 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 7.99 -3.17 45 0 1 0
29JUN26 172.50 P 0.00 0.00 0.00 8.70 -3.46 45 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 9.44 -3.75 44 0 25 0
29JUN26 177.50 P 0.00 0.00 0.00 10.38 -4.01 44 0 12 0
29JUN26 180.00 P 10.88 10.88 10.88 10.94 -4.63 44 3 3 +3
29JUN26 182.50 P 0.00 0.00 0.00 12.13 -4.61 44 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 13.15 -5.06 44 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 14.22 -5.19 45 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 15.31 -5.42 45 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 16.47 -5.70 45 0 0 0
29JUN26 195.00 P 17.86 17.86 17.86 18.00 -5.84 46 15 15 +15
29JUN26 197.50 P 19.00 19.00 19.00 19.15 -6.23 45 30 30 +30
29JUN26 200.00 P 20.48 20.48 20.48 20.47 -5.67 45 15 15 +15
29JUN26 205.00 P 0.00 0.00 0.00 23.16 -6.19 46 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 26.02 -6.61 46 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 29.07 -7.02 46 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 32.21 -7.51 46 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 35.59 - 46 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 4.56 -1.65 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.09 -1.80 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.64 -1.94 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 6.18 -2.10 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 6.73 -2.25 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 7.37 -2.43 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 8.07 -2.61 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.77 -2.78 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 9.47 -2.96 44 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.18 -3.16 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 11.05 -3.36 44 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 11.93 -3.60 44 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 12.80 -3.74 44 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 13.74 -3.98 44 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 14.72 -4.24 44 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 15.77 -4.42 44 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 16.87 -4.61 44 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 17.87 -4.92 44 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 19.11 -5.04 44 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 20.29 -5.26 44 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 21.50 -5.44 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 22.67 -5.70 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 24.09 -5.85 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 25.44 -5.52 45 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 28.24 -5.76 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 31.20 -6.11 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 34.28 -6.35 45 0 0 0
29SEP26 220.00 P 38.33 38.33 38.33 37.33 -6.72 45 15 15 +15
29SEP26 225.00 P 0.00 0.00 0.00 40.65 - 46 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 6.74 -1.85 43 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 7.29 -2.01 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 7.91 -2.10 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 8.62 -2.23 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.33 -2.40 43 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 10.04 -2.58 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 10.76 -2.74 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 11.51 -2.89 43 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 12.40 -3.01 43 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 13.29 -3.19 43 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 14.18 -3.38 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 15.08 -3.66 43 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 15.98 -3.95 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 16.98 -4.15 43 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 18.06 -4.20 43 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 19.18 -4.52 43 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 20.23 -4.50 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 21.47 -4.71 43 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 23.09 -4.47 44 0 0 0
30DEC26 190.00 P 26.00 26.00 26.00 24.29 -4.71 44 3 3 +3
30DEC26 192.50 P 0.00 0.00 0.00 25.61 -4.62 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 26.93 -5.00 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 28.25 -4.98 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 29.24 -5.21 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 32.10 -5.33 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 35.06 -5.63 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 38.15 -5.88 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 41.37 -6.01 45 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 44.36 - 45 0 0 -
TOTAL PUT 907 2,336 +631
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 40.42
29JAN26 21.00 C 0.00 0.00 0.00 19.43 +0.44 0 0 228 0
29JAN26 22.00 C 0.00 0.00 0.00 18.51 +0.52 238 0 171 0
29JAN26 23.00 C 0.00 0.00 0.00 17.50 +0.49 218 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 16.43 +0.03 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.43 +0.45 0 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 14.49 +0.50 170 0 21 0
29JAN26 27.00 C 0.00 0.00 0.00 13.49 +0.49 157 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 12.45 +0.45 121 0 49 0
29JAN26 29.00 C 0.00 0.00 0.00 11.52 +0.52 142 0 104 0
29JAN26 30.00 C 0.00 0.00 0.00 10.44 +0.36 89 0 82 0
29JAN26 31.00 C 0.00 0.00 0.00 9.48 +0.48 105 0 197 0
29JAN26 32.00 C 0.00 0.00 0.00 8.44 +0.36 69 0 181 0
29JAN26 33.00 C 0.00 0.00 0.00 7.66 +0.52 117 5 179 -5
29JAN26 34.00 C 0.00 0.00 0.00 6.48 +0.32 73 0 316 0
29JAN26 35.00 C 5.45 5.45 5.45 5.53 +0.36 72 5 514 0
29JAN26 36.00 C 0.00 0.00 0.00 4.55 +0.40 64 0 578 0
29JAN26 37.00 C 0.00 0.00 0.00 3.51 +0.40 46 0 866 0
29JAN26 38.00 C 2.60 2.80 2.60 2.63 +0.36 47 25 676 -23
29JAN26 39.00 C 1.98 1.98 1.81 1.74 +0.17 40 44 908 -20
29JAN26 40.00 C 1.35 1.37 1.02 1.14 +0.14 43 239 1,165 +115
29JAN26 41.00 C 0.69 0.80 0.58 0.65 +0.06 43 636 968 +328
29JAN26 42.00 C 0.40 0.48 0.34 0.35 +0.02 44 31 475 +4
29JAN26 43.00 C 0.30 0.30 0.17 0.18 +0.01 45 65 841 -3
29JAN26 44.00 C 0.12 0.12 0.10 0.08 0.00 45 65 994 0
29JAN26 45.00 C 0.06 0.06 0.06 0.03 -0.01 44 2 624 -2
29JAN26 46.00 C 0.00 0.00 0.00 0.02 0.00 48 0 155 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 86 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 19.60 +0.37 115 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 18.51 +0.47 87 0 60 0
26FEB26 23.00 C 0.00 0.00 0.00 17.58 +0.54 97 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 16.49 +0.09 61 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 15.63 +0.24 90 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 14.57 +0.49 75 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 13.65 +0.59 79 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 12.67 +0.38 75 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 11.52 +0.48 48 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 10.52 +0.40 43 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 9.54 +0.14 43 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 8.58 +0.49 43 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 7.66 +0.20 45 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 6.77 +0.22 45 0 166 0
26FEB26 35.00 C 5.88 5.88 5.88 5.67 +0.32 34 1 99 -1
26FEB26 36.00 C 0.00 0.00 0.00 5.13 +0.55 46 0 1,025 0
26FEB26 37.00 C 0.00 0.00 0.00 4.27 +0.38 43 0 382 0
26FEB26 38.00 C 3.70 3.70 3.55 3.62 +0.34 44 15 387 -1
26FEB26 39.00 C 2.90 2.90 2.90 2.90 +0.22 42 11 455 -11
26FEB26 40.00 C 2.50 2.54 2.35 2.35 +0.12 42 27 325 +3
26FEB26 41.00 C 2.12 2.12 1.85 1.89 +0.13 42 32 374 +1
26FEB26 42.00 C 1.67 1.79 1.48 1.49 +0.07 42 79 308 +45
26FEB26 43.00 C 1.21 1.25 1.21 1.21 +0.12 43 24 174 +11
26FEB26 44.00 C 0.96 1.03 0.94 0.93 +0.05 43 25 184 -2
26FEB26 45.00 C 0.74 0.74 0.74 0.70 +0.03 43 6 93 -5
26FEB26 46.00 C 0.63 0.63 0.60 0.52 +0.02 43 25 143 +24
26FEB26 47.00 C 0.49 0.49 0.49 0.39 +0.02 43 16 252 +15
26FEB26 48.00 C 0.00 0.00 0.00 0.28 +0.01 43 0 117 0
26FEB26 49.00 C 0.28 0.28 0.28 0.20 0.00 43 121 160 +120
26FEB26 50.00 C 0.00 0.00 0.00 0.14 0.00 43 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 30.47 +0.44 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.98 +0.44 108 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.48 +0.44 97 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.99 +0.45 108 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.48 +0.44 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.99 +0.36 93 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 27.69 +0.64 149 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 27.19 +0.64 144 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 26.49 +0.25 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 26.14 +0.65 127 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.50 +0.44 69 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 25.00 +0.44 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.50 +0.43 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 24.01 +0.44 70 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 23.51 +0.44 55 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 23.01 +0.44 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 22.60 +0.52 94 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 22.02 +0.44 60 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 21.52 +0.14 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 20.93 +0.35 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.54 +0.51 65 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 19.60 +0.37 75 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 18.51 +0.41 0 0 736 0
30MAR26 23.00 C 17.53 17.53 17.53 17.58 +0.36 60 3 30 0
30MAR26 24.00 C 0.00 0.00 0.00 16.55 +0.15 42 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 15.63 +0.24 58 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 14.58 +0.50 45 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 13.65 +0.59 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.67 +0.38 48 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 11.52 +0.24 0 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 10.61 +0.49 33 0 28 0
30MAR26 31.00 C 0.00 0.00 0.00 9.57 +0.17 0 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 8.87 +0.58 42 0 139 0
30MAR26 33.00 C 0.00 0.00 0.00 8.04 +0.10 43 0 297 0
30MAR26 34.00 C 0.00 0.00 0.00 7.04 +0.32 38 0 1,148 0
30MAR26 35.00 C 6.59 6.59 6.59 6.28 -0.07 40 15 1,073 -15
30MAR26 36.00 C 0.00 0.00 0.00 5.58 -0.04 41 0 270 0
30MAR26 37.00 C 0.00 0.00 0.00 5.23 +0.57 47 0 110 0
30MAR26 38.00 C 4.55 4.55 4.55 4.32 +0.16 42 2 960 +1
30MAR26 39.00 C 4.01 4.01 4.00 3.79 +0.10 43 36 449 -36
30MAR26 40.00 C 3.29 3.33 3.29 3.30 +0.16 43 32 159 +10
30MAR26 41.00 C 2.92 2.92 2.89 2.89 +0.21 44 33 354 +16
30MAR26 42.00 C 2.53 2.53 2.53 2.46 +0.11 44 1 322 -1
30MAR26 43.00 C 2.11 2.11 2.11 2.11 +0.12 44 4 40 0
30MAR26 44.00 C 1.84 1.84 1.84 1.82 +0.10 45 15 53 -13
30MAR26 45.00 C 0.00 0.00 0.00 1.55 +0.10 45 0 1,024 0
30MAR26 46.00 C 1.34 1.38 1.34 1.30 +0.09 45 116 152 +88
30MAR26 47.00 C 0.00 0.00 0.00 1.08 +0.07 45 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 0.90 +0.06 45 0 28 0
30MAR26 49.00 C 0.91 0.91 0.91 0.74 +0.05 45 1 43 +1
30MAR26 50.00 C 0.80 0.80 0.80 0.61 +0.04 45 2 161 +2
29APR26 26.00 C 0.00 0.00 0.00 14.73 +0.24 48 0 1 0
29APR26 27.00 C 0.00 0.00 0.00 13.65 +0.39 35 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.67 +0.33 34 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 12.17 +0.71 54 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.67 +0.28 26 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.07 +0.21 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.22 +0.39 43 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.30 +0.36 40 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.58 +0.09 42 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.93 +0.50 43 0 1 0
29APR26 36.00 C 6.35 6.35 6.35 6.11 +0.32 41 1 45 -1
29APR26 37.00 C 0.00 0.00 0.00 5.49 +0.31 42 0 294 0
29APR26 38.00 C 5.20 5.20 5.20 5.19 +0.39 46 40 572 +40
29APR26 39.00 C 4.50 4.51 4.50 4.44 +0.16 43 30 262 +30
29APR26 40.00 C 4.10 4.10 4.01 4.01 +0.31 44 72 783 +14
29APR26 41.00 C 3.66 3.66 3.66 3.55 +0.15 44 23 177 +10
29APR26 42.00 C 3.30 3.30 3.10 3.17 +0.17 44 53 244 -18
29APR26 43.00 C 2.84 2.86 2.84 2.75 +0.13 44 19 82 +18
29APR26 44.00 C 2.55 2.55 2.55 2.49 +0.20 45 20 54 +20
29APR26 45.00 C 0.00 0.00 0.00 2.17 +0.18 45 0 75 0
29APR26 46.00 C 1.99 1.99 1.99 1.89 +0.16 45 7 40 +7
29APR26 47.00 C 0.00 0.00 0.00 1.64 +0.14 45 0 1,052 0
29APR26 48.00 C 0.00 0.00 0.00 1.42 +0.13 45 0 120 0
29APR26 49.00 C 0.00 0.00 0.00 1.23 +0.12 45 0 15 0
29APR26 50.00 C 1.33 1.33 1.33 1.06 +0.11 45 1 4 -1
29JUN26 13.00 C 0.00 0.00 0.00 27.69 +0.64 97 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 27.19 +0.50 94 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 26.59 +0.35 75 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 26.14 +0.52 81 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 25.50 +0.10 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 25.39 +0.76 96 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 24.59 +0.44 61 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 24.01 +0.29 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 23.62 +0.37 63 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 23.01 +0.34 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 22.60 +0.09 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 22.03 +0.12 0 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 21.70 +0.32 63 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 21.47 +0.52 77 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.72 +0.32 60 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 19.60 +0.17 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 18.71 +0.33 50 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 17.65 +0.31 37 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 16.80 +0.19 49 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 15.63 +0.02 0 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 14.88 +0.25 45 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 13.98 +0.27 45 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 13.16 +0.53 47 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 12.28 +0.49 46 0 47 0
29JUN26 30.00 C 11.60 11.60 11.60 11.60 +0.73 49 1 536 0
29JUN26 31.00 C 0.00 0.00 0.00 10.61 +0.56 45 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 9.83 +0.30 45 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 9.06 +0.34 44 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 8.21 +0.31 42 0 80 0
29JUN26 35.00 C 7.55 8.00 7.55 7.82 +0.35 46 2 49 0
29JUN26 36.00 C 0.00 0.00 0.00 6.80 -0.03 41 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 6.39 +0.50 43 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 6.04 +0.61 45 0 64 0
29JUN26 39.00 C 0.00 0.00 0.00 5.23 +0.07 42 0 138 0
29JUN26 40.00 C 5.00 5.00 4.96 4.99 +0.46 45 16 818 +14
29JUN26 41.00 C 0.00 0.00 0.00 4.53 +0.29 44 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 4.14 +0.33 45 0 22 0
29JUN26 43.00 C 0.00 0.00 0.00 3.75 +0.29 45 0 223 0
29JUN26 44.00 C 0.00 0.00 0.00 3.40 +0.30 44 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.05 +0.25 44 0 238 0
29JUN26 46.00 C 0.00 0.00 0.00 2.77 +0.26 44 0 16 0
29JUN26 47.00 C 2.60 2.60 2.60 2.48 +0.25 44 15 18 -7
29JUN26 48.00 C 0.00 0.00 0.00 2.23 +0.21 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.01 +0.21 44 0 4 0
29JUN26 50.00 C 0.00 0.00 0.00 1.80 +0.20 44 0 2 0
29SEP26 18.00 C 0.00 0.00 0.00 22.72 +0.21 57 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 22.03 +0.12 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.75 +0.32 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 21.47 +0.52 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.80 +0.40 53 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 19.83 +0.40 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 19.12 +0.35 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.96 +0.38 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.03 +0.21 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.15 +0.26 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.32 +0.14 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.41 +0.19 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.68 +0.40 46 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 12.83 +0.40 45 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 12.06 +0.24 44 0 1,250 0
29SEP26 31.00 C 0.00 0.00 0.00 11.29 +0.63 44 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 10.59 +0.33 44 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 10.20 +0.28 46 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 9.02 +0.06 41 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 8.53 +0.16 42 0 565 0
29SEP26 36.00 C 0.00 0.00 0.00 8.14 +0.28 43 0 55 0
29SEP26 37.00 C 0.00 0.00 0.00 7.36 +0.02 42 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 7.14 +0.35 44 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 6.66 +0.30 44 0 77 0
29SEP26 40.00 C 0.00 0.00 0.00 6.01 -0.09 43 0 63 0
29SEP26 41.00 C 5.83 5.83 5.83 5.77 +0.21 44 15 19 0
29SEP26 42.00 C 0.00 0.00 0.00 5.39 +0.11 44 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 5.04 +0.21 44 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 4.69 +0.20 44 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 4.37 +0.15 44 0 55 0
29SEP26 46.00 C 0.00 0.00 0.00 4.03 +0.13 44 0 15 0
29SEP26 47.00 C 3.82 3.82 3.82 3.75 +0.12 44 15 15 +15
29SEP26 48.00 C 0.00 0.00 0.00 3.48 +0.12 44 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 3.21 +0.11 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.96 +0.09 44 0 13 0
30DEC26 22.00 C 0.00 0.00 0.00 19.20 +0.43 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.30 +0.56 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.46 +0.48 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.64 +0.58 46 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 15.83 +0.58 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.98 +0.54 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.10 +0.36 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.42 +0.37 43 0 0 0
30DEC26 30.00 C 12.64 12.64 12.64 12.64 +0.31 42 10 21 0
30DEC26 31.00 C 0.00 0.00 0.00 12.04 +0.40 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.32 +0.41 42 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 10.77 +0.48 43 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 10.09 +0.34 42 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 9.62 +0.48 43 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 8.97 +0.39 42 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.46 +0.37 42 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 8.01 +0.39 43 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 7.58 +0.41 43 0 2 0
30DEC26 40.00 C 6.97 6.97 6.97 7.08 +0.27 43 20 51 0
30DEC26 41.00 C 0.00 0.00 0.00 6.94 +0.57 44 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 6.32 +0.32 43 0 26 0
30DEC26 43.00 C 6.00 6.00 6.00 6.04 +0.45 44 5 40 +5
30DEC26 44.00 C 0.00 0.00 0.00 5.70 +0.43 44 0 40 0
30DEC26 45.00 C 0.00 0.00 0.00 5.39 +0.37 44 0 363 0
30DEC26 46.00 C 0.00 0.00 0.00 5.06 +0.29 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.77 +0.32 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 4.48 +0.26 44 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 4.23 +0.27 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.97 +0.27 44 0 66 0
TOTAL CALL 2,124 35,809 +792
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 183 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 170 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 158 0 77 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 147 0 565 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 136 0 325 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 125 0 222 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 115 0 486 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 105 0 780 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 759 0
29JAN26 31.00 P 0.01 0.01 0.01 0.01 0.00 86 25 641 0
29JAN26 32.00 P 0.01 0.01 0.01 0.01 0.00 76 1 584 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 573 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 547 0
29JAN26 35.00 P 0.04 0.04 0.04 0.01 -0.01 50 6 875 -6
29JAN26 36.00 P 0.05 0.05 0.05 0.02 -0.03 45 17 1,870 +1
29JAN26 37.00 P 0.11 0.11 0.08 0.06 -0.07 45 49 993 -24
29JAN26 38.00 P 0.22 0.22 0.15 0.16 -0.14 44 41 701 +3
29JAN26 39.00 P 0.42 0.46 0.35 0.36 -0.24 44 567 1,701 -299
29JAN26 40.00 P 0.67 0.73 0.65 0.72 -0.31 44 421 386 -269
29JAN26 41.00 P 1.30 1.30 1.29 1.25 -0.40 45 8 322 -1
29JAN26 42.00 P 0.00 0.00 0.00 1.95 -0.35 46 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 2.73 -0.54 44 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 3.59 -0.43 34 0 3 0
29JAN26 45.00 P 0.00 0.00 0.00 4.59 -0.55 42 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 5.58 -0.54 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.59 -0.64 55 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.58 -0.44 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.84 -0.45 112 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.58 -0.69 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 238 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 590 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 494 0
26FEB26 30.00 P 0.08 0.08 0.08 0.02 -0.01 44 1 728 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 468 0
26FEB26 32.00 P 0.00 0.00 0.00 0.07 -0.04 43 0 636 0
26FEB26 33.00 P 0.21 0.21 0.18 0.13 -0.05 43 22 839 0
26FEB26 34.00 P 0.27 0.27 0.27 0.21 -0.08 43 1 330 +1
26FEB26 35.00 P 0.40 0.40 0.36 0.34 -0.11 43 42 312 -9
26FEB26 36.00 P 0.56 0.57 0.48 0.52 -0.13 43 98 574 +12
26FEB26 37.00 P 0.73 0.79 0.73 0.76 -0.16 43 11 268 -2
26FEB26 38.00 P 1.04 1.07 0.95 1.05 -0.19 43 24 318 +3
26FEB26 39.00 P 1.37 1.37 1.36 1.43 -0.19 43 30 124 -15
26FEB26 40.00 P 1.82 1.83 1.80 1.87 -0.27 43 56 300 +25
26FEB26 41.00 P 2.32 2.35 2.18 2.41 -0.31 43 1,026 1,090 +990
26FEB26 42.00 P 0.00 0.00 0.00 3.07 -0.30 44 0 78 0
26FEB26 43.00 P 0.00 0.00 0.00 3.76 -0.33 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.30 -0.56 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.21 -0.53 44 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.17 -0.22 48 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.07 -0.44 50 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.99 -0.45 51 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.84 -0.57 50 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.92 -0.39 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,550 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 342 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 294 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 196 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 69 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 357 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 403 0
30MAR26 29.00 P 0.22 0.22 0.22 0.10 -0.03 44 10 472 0
30MAR26 30.00 P 0.24 0.24 0.24 0.16 -0.03 45 2 2,296 0
30MAR26 31.00 P 0.00 0.00 0.00 0.24 -0.05 45 0 627 0
30MAR26 32.00 P 0.41 0.41 0.40 0.35 -0.06 45 3 802 -3
30MAR26 33.00 P 0.53 0.53 0.50 0.49 -0.08 44 47 254 +18
30MAR26 34.00 P 0.66 0.68 0.66 0.68 -0.10 45 12 537 0
30MAR26 35.00 P 0.90 0.90 0.90 0.89 -0.14 44 2 209 +2
30MAR26 36.00 P 0.00 0.00 0.00 1.12 -0.16 44 0 140 0
30MAR26 37.00 P 1.38 1.44 1.38 1.44 -0.19 44 25 146 +25
30MAR26 38.00 P 1.72 1.72 1.72 1.80 -0.23 43 20 692 +20
30MAR26 39.00 P 2.29 2.31 2.29 2.22 -0.27 44 16 80 +15
30MAR26 40.00 P 0.00 0.00 0.00 2.70 -0.30 43 0 64 0
30MAR26 41.00 P 0.00 0.00 0.00 3.28 -0.31 44 0 49 0
30MAR26 42.00 P 0.00 0.00 0.00 3.88 -0.34 45 0 109 0
30MAR26 43.00 P 4.68 4.68 4.68 4.54 -0.40 45 15 45 +15
30MAR26 44.00 P 0.00 0.00 0.00 5.12 -0.54 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.06 -0.14 47 0 2 0
30MAR26 46.00 P 6.78 6.78 6.78 6.84 -0.37 48 1 1 +1
30MAR26 47.00 P 0.00 0.00 0.00 7.65 -0.03 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.29 -0.61 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.38 -0.41 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.29 -0.41 51 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 21 0
29APR26 28.00 P 0.00 0.00 0.00 0.16 -0.02 44 0 4 0
29APR26 29.00 P 0.00 0.00 0.00 0.24 -0.02 44 0 17 0
29APR26 30.00 P 0.00 0.00 0.00 0.34 -0.03 44 0 88 0
29APR26 31.00 P 0.00 0.00 0.00 0.47 -0.04 44 0 43 0
29APR26 32.00 P 0.63 0.63 0.63 0.63 -0.05 45 2 60 0
29APR26 33.00 P 0.85 0.85 0.85 0.82 -0.07 44 2 38 0
29APR26 34.00 P 1.00 1.00 1.00 1.05 -0.09 44 1 207 +1
29APR26 35.00 P 1.25 1.25 1.25 1.29 -0.14 44 2 275 0
29APR26 36.00 P 0.00 0.00 0.00 1.57 -0.19 43 0 206 0
29APR26 37.00 P 1.97 1.97 1.93 1.94 -0.13 44 2 286 +1
29APR26 38.00 P 2.32 2.32 2.29 2.32 -0.23 43 16 627 +16
29APR26 39.00 P 2.75 2.76 2.75 2.81 -0.22 44 76 292 -76
29APR26 40.00 P 3.25 3.25 3.25 3.30 -0.23 44 30 693 +25
29APR26 41.00 P 0.00 0.00 0.00 3.86 -0.28 44 0 81 0
29APR26 42.00 P 0.00 0.00 0.00 4.46 -0.31 44 0 46 0
29APR26 43.00 P 0.00 0.00 0.00 5.11 -0.29 45 0 60 0
29APR26 44.00 P 0.00 0.00 0.00 5.80 -0.33 45 0 30 0
29APR26 45.00 P 0.00 0.00 0.00 6.33 -0.54 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.10 -0.41 44 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.12 -0.07 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.93 -0.32 48 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.77 -0.34 48 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 10.64 -0.34 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 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 55 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 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 50 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 887 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 0.00 44 0 620 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 0.00 44 0 1,292 0
29JUN26 26.00 P 0.40 0.40 0.40 0.25 0.00 44 4 87 -4
29JUN26 27.00 P 0.00 0.00 0.00 0.35 0.00 44 0 250 0
29JUN26 28.00 P 0.56 0.56 0.56 0.46 0.00 44 1 95 -1
29JUN26 29.00 P 0.00 0.00 0.00 0.61 -0.01 44 0 181 0
29JUN26 30.00 P 0.00 0.00 0.00 0.76 -0.03 44 0 2,445 0
29JUN26 31.00 P 0.00 0.00 0.00 0.96 -0.04 43 0 86 0
29JUN26 32.00 P 0.00 0.00 0.00 1.18 -0.07 43 0 176 0
29JUN26 33.00 P 0.00 0.00 0.00 1.46 -0.07 43 0 134 0
29JUN26 34.00 P 0.00 0.00 0.00 1.75 -0.10 43 0 89 0
29JUN26 35.00 P 0.00 0.00 0.00 2.06 -0.14 43 0 53 0
29JUN26 36.00 P 0.00 0.00 0.00 2.41 -0.18 43 0 40 0
29JUN26 37.00 P 0.00 0.00 0.00 2.79 -0.21 42 0 49 0
29JUN26 38.00 P 3.26 3.26 3.26 3.22 -0.23 42 15 91 +10
29JUN26 39.00 P 3.80 3.80 3.80 3.70 -0.32 42 40 70 +40
29JUN26 40.00 P 0.00 0.00 0.00 4.24 -0.23 43 0 36 0
29JUN26 41.00 P 0.00 0.00 0.00 4.79 -0.37 43 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 5.42 -0.18 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.03 -0.17 43 0 15 0
29JUN26 44.00 P 0.00 0.00 0.00 6.71 -0.37 43 0 38 0
29JUN26 45.00 P 0.00 0.00 0.00 7.61 +0.01 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.13 -0.22 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.86 -0.45 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.87 +0.05 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.54 -0.03 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.30 -0.15 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 0.00 44 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.02 44 0 6 0
29SEP26 22.00 P 0.47 0.47 0.47 0.20 -0.02 44 10 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 -0.03 44 0 12 0
29SEP26 24.00 P 0.00 0.00 0.00 0.36 -0.04 44 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.47 -0.05 44 0 49 0
29SEP26 26.00 P 0.00 0.00 0.00 0.60 -0.07 44 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 0.77 -0.07 44 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.95 -0.06 44 0 112 0
29SEP26 29.00 P 0.00 0.00 0.00 1.17 -0.09 44 0 28 0
29SEP26 30.00 P 0.00 0.00 0.00 1.40 -0.09 44 0 996 0
29SEP26 31.00 P 0.00 0.00 0.00 1.59 -0.14 43 0 1,350 0
29SEP26 32.00 P 0.00 0.00 0.00 1.94 -0.10 44 0 79 0
29SEP26 33.00 P 0.00 0.00 0.00 2.25 -0.12 43 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 2.59 -0.10 43 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.96 -0.14 43 0 1,562 0
29SEP26 36.00 P 0.00 0.00 0.00 3.36 -0.15 43 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 3.85 -0.20 43 0 65 0
29SEP26 38.00 P 0.00 0.00 0.00 4.27 -0.20 43 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.78 -0.19 43 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 5.32 -0.28 43 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 5.89 -0.27 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.52 -0.23 43 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 7.15 -0.26 44 0 37 0
29SEP26 44.00 P 0.00 0.00 0.00 7.82 -0.23 44 0 6 0
29SEP26 45.00 P 0.00 0.00 0.00 8.68 +0.02 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.23 -0.46 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.11 -0.23 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.76 -0.33 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.37 -0.40 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.39 -0.25 46 0 0 0
30DEC26 22.00 P 0.47 0.47 0.47 0.37 0.00 43 40 50 +40
30DEC26 23.00 P 0.00 0.00 0.00 0.49 0.00 43 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.62 0.00 43 0 60 0
30DEC26 25.00 P 0.00 0.00 0.00 0.78 0.00 43 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 0.95 0.00 43 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.14 -0.03 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.36 -0.04 43 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 1.59 -0.08 43 0 62 0
30DEC26 30.00 P 1.80 1.80 1.80 1.85 -0.10 43 1 61 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.14 -0.11 43 0 42 0
30DEC26 32.00 P 2.49 2.49 2.49 2.45 -0.16 42 1 6 +1
30DEC26 33.00 P 0.00 0.00 0.00 2.79 -0.20 42 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 3.21 -0.15 43 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.63 -0.19 43 0 639 0
30DEC26 36.00 P 0.00 0.00 0.00 4.07 -0.19 43 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.50 -0.11 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.00 -0.19 42 0 1,172 0
30DEC26 39.00 P 0.00 0.00 0.00 5.59 -0.13 43 0 25 0
30DEC26 40.00 P 0.00 0.00 0.00 6.06 -0.19 43 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 6.52 -0.32 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.31 -0.23 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.86 -0.25 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.49 -0.30 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.24 -0.24 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.91 -0.28 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.64 -0.35 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.36 -0.23 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.13 -0.29 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.89 -0.38 44 0 0 0
TOTAL PUT 2,842 51,692 +557
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$ 12.92
29JAN26 8.25 C 0.00 0.00 0.00 4.70 +0.39 183 0 0 0
29JAN26 8.50 C 4.45 4.45 4.45 4.45 +0.39 172 15 15 +15
29JAN26 8.75 C 0.00 0.00 0.00 4.20 +0.39 162 0 0 0
29JAN26 9.00 C 3.95 3.95 3.95 3.92 +0.35 0 7 7 +7
29JAN26 9.25 C 0.00 0.00 0.00 3.70 +0.39 141 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.48 +0.41 153 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.17 +0.35 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.95 +0.38 113 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.49 +0.42 116 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.93 +0.37 57 0 606 0
29JAN26 11.50 C 1.33 1.50 1.33 1.47 +0.38 68 21 162 -3
29JAN26 12.00 C 0.00 0.00 0.00 0.98 +0.33 51 0 140 0
29JAN26 12.50 C 0.58 0.59 0.54 0.54 +0.23 42 15 245 -13
29JAN26 13.00 C 0.25 0.25 0.24 0.24 +0.11 41 13 205 -5
29JAN26 13.50 C 0.08 0.08 0.08 0.08 +0.04 41 7 140 +7
29JAN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 266 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 107 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 0.00 123 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.73 +0.40 82 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.49 +0.43 81 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.22 +0.39 68 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.98 +0.39 67 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.81 +0.47 82 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.48 +0.39 58 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.24 +0.40 57 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.99 +0.39 53 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.51 +0.35 48 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.02 +0.34 41 0 15 0
26FEB26 11.50 C 1.38 1.63 1.38 1.58 +0.35 39 5 178 0
26FEB26 12.00 C 0.00 0.00 0.00 1.17 +0.26 37 0 187 0
26FEB26 12.50 C 0.00 0.00 0.00 0.83 +0.20 37 0 114 0
26FEB26 13.00 C 0.50 0.61 0.50 0.56 +0.14 36 16 75 +10
26FEB26 13.50 C 0.36 0.38 0.36 0.36 +0.09 36 28 68 +10
26FEB26 14.00 C 0.28 0.28 0.28 0.22 +0.06 36 2 146 0
26FEB26 14.50 C 0.00 0.00 0.00 0.12 +0.03 36 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 4.77 +0.39 64 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.53 +0.38 62 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.28 +0.37 58 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.06 +0.32 60 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.81 +0.42 56 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.54 +0.33 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.31 +0.37 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.09 +0.45 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.63 +0.32 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.24 +0.41 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.82 +0.29 43 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 1.46 +0.25 41 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 1.16 +0.19 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.92 +0.18 42 0 72 0
30MAR26 13.50 C 0.70 0.70 0.70 0.70 +0.14 41 5 130 +4
30MAR26 14.00 C 0.00 0.00 0.00 0.53 +0.11 41 0 58 0
30MAR26 14.50 C 0.00 0.00 0.00 0.40 +0.09 42 0 102 0
30MAR26 15.00 C 0.32 0.33 0.32 0.30 +0.08 42 11 436 +10
30MAR26 15.50 C 0.00 0.00 0.00 0.21 +0.05 41 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.15 +0.04 41 0 0 0
30MAR26 16.50 C 0.13 0.13 0.13 0.11 +0.03 42 10 10 +10
30MAR26 17.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 +0.02 43 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 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 3 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 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.55 +0.37 52 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.32 +0.36 51 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.07 +0.33 48 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.83 +0.35 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.60 +0.34 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.40 +0.36 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.19 +0.48 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.71 +0.31 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.32 +0.26 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.97 +0.27 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.63 +0.28 41 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.35 +0.22 41 0 15 0
29APR26 13.00 C 1.11 1.11 1.11 1.11 +0.19 41 2 87 +2
29APR26 13.50 C 0.00 0.00 0.00 0.90 +0.17 41 0 56 0
29APR26 14.00 C 0.00 0.00 0.00 0.72 +0.14 41 0 106 0
29APR26 14.50 C 0.00 0.00 0.00 0.57 +0.11 41 0 51 0
29APR26 15.00 C 0.00 0.00 0.00 0.45 +0.10 41 0 60 0
29APR26 15.50 C 0.00 0.00 0.00 0.35 +0.08 41 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.27 +0.06 41 0 2 0
29APR26 16.50 C 0.00 0.00 0.00 0.20 +0.04 41 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.16 +0.04 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.92 +0.38 58 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.69 +0.38 56 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.44 +0.36 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.20 +0.34 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.99 +0.38 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.77 +0.36 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.54 +0.33 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.33 +0.33 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.92 +0.33 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.54 +0.29 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.19 +0.28 43 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.88 +0.25 42 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.60 +0.23 42 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 1.35 +0.20 42 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 1.13 +0.18 41 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.94 +0.15 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.78 +0.14 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.65 +0.13 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.53 +0.10 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.43 +0.08 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 +0.08 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.28 +0.06 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 +0.05 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 +0.05 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 +0.04 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.93 +0.39 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.71 +0.35 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.48 +0.33 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.26 +0.33 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.05 +0.34 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.84 +0.33 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.63 +0.32 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.43 +0.32 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.05 +0.30 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.71 +0.30 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.39 +0.27 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.10 +0.25 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.85 +0.24 44 0 31 0
29SEP26 13.00 C 1.58 1.58 1.58 1.61 +0.21 44 1 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.41 +0.20 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 1.23 +0.17 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.08 +0.17 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.93 +0.14 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.82 +0.14 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.70 +0.11 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 +0.11 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 +0.09 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 +0.08 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 +0.08 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.35 +0.07 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 +0.06 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 +0.05 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 +0.04 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 +0.04 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.00 +0.38 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.78 +0.37 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.56 +0.35 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.35 +0.33 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.14 +0.32 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.94 +0.31 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.75 +0.31 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.56 +0.29 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.22 +0.28 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.90 +0.26 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.61 +0.24 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 2.35 +0.23 45 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 2.12 +0.22 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.90 +0.20 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.71 +0.18 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.54 +0.17 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.38 +0.15 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.25 +0.15 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 1.11 +0.12 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.00 +0.12 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.90 +0.12 43 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.80 +0.09 43 0 2 0
TOTAL CALL 158 4,598 +54
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 88 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 132 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 239 0
29JAN26 11.50 P 0.02 0.02 0.02 0.01 -0.01 49 6 228 -6
29JAN26 12.00 P 0.04 0.05 0.04 0.03 -0.06 43 309 148 -246
29JAN26 12.50 P 0.14 0.14 0.10 0.11 -0.15 41 42 114 -17
29JAN26 13.00 P 0.31 0.31 0.27 0.30 -0.26 39 19 73 +11
29JAN26 13.50 P 0.00 0.00 0.00 0.64 -0.35 37 0 54 0
29JAN26 14.00 P 1.06 1.06 1.06 1.09 -0.38 38 4 140 -2
29JAN26 14.50 P 0.00 0.00 0.00 1.58 -0.39 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.08 -0.43 0 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 2.58 -0.38 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.08 -0.40 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.58 -0.40 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.08 -0.40 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.58 -0.42 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.08 -0.39 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.58 -0.36 0 0 0 0
29JAN26 19.00 P 6.02 6.02 6.02 6.08 -0.37 0 1 0 0
29JAN26 19.50 P 6.52 6.52 6.52 6.58 -0.41 0 9 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 73 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 -0.05 36 0 61 0
26FEB26 11.50 P 0.00 0.00 0.00 0.10 -0.08 36 0 122 0
26FEB26 12.00 P 0.24 0.24 0.24 0.20 -0.12 36 2 113 -2
26FEB26 12.50 P 0.38 0.38 0.36 0.36 -0.19 35 23 26 +11
26FEB26 13.00 P 0.68 0.68 0.58 0.58 -0.25 35 33 33 +33
26FEB26 13.50 P 0.00 0.00 0.00 0.91 -0.29 37 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.26 -0.34 36 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.70 -0.32 39 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.13 -0.38 37 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.60 -0.38 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.08 -0.40 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.58 -0.44 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.08 -0.44 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 -0.02 42 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 135 0
30MAR26 10.50 P 0.00 0.00 0.00 0.12 -0.04 42 0 148 0
30MAR26 11.00 P 0.00 0.00 0.00 0.19 -0.07 41 0 103 0
30MAR26 11.50 P 0.32 0.32 0.32 0.31 -0.10 41 10 128 +10
30MAR26 12.00 P 0.44 0.44 0.44 0.47 -0.12 41 2 128 +2
30MAR26 12.50 P 0.70 0.70 0.68 0.66 -0.15 40 30 30 +30
30MAR26 13.00 P 0.00 0.00 0.00 0.91 -0.19 41 0 21 0
30MAR26 13.50 P 1.26 1.26 1.26 1.21 -0.22 41 15 15 +10
30MAR26 14.00 P 1.52 1.52 1.52 1.54 -0.26 41 10 464 +10
30MAR26 14.50 P 0.00 0.00 0.00 1.97 -0.20 44 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.34 -0.27 43 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 2.73 -0.36 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.20 -0.29 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.64 -0.39 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.11 -0.41 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.59 -0.41 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.08 -0.39 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.58 -0.49 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.08 -0.37 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.58 -0.42 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.18 -0.29 70 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.08 -0.44 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.08 -0.44 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.08 -0.39 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.08 -0.39 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.20 -0.06 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.30 -0.09 40 0 20 0
29APR26 11.50 P 0.42 0.42 0.42 0.45 -0.10 41 5 38 0
29APR26 12.00 P 0.00 0.00 0.00 0.60 -0.14 40 0 21 0
29APR26 12.50 P 0.87 0.87 0.86 0.81 -0.17 40 14 26 +14
29APR26 13.00 P 0.00 0.00 0.00 1.06 -0.20 40 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.36 -0.22 40 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.69 -0.25 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.04 -0.30 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.35 -0.39 37 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.84 -0.30 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.30 -0.30 43 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.71 -0.32 41 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.20 -0.32 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 -0.02 41 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 -0.03 41 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.04 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 -0.05 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 -0.04 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 -0.05 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.38 -0.05 41 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.51 -0.08 40 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.67 -0.12 39 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 0.87 -0.14 39 0 125 0
29JUN26 12.00 P 0.00 0.00 0.00 1.11 -0.15 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 1.38 -0.16 39 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.67 -0.18 39 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 1.98 -0.21 38 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.32 -0.23 38 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 2.69 -0.23 38 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.06 -0.26 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.46 -0.27 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.87 -0.28 35 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 4.29 -0.29 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.72 -0.30 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.16 -0.31 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.62 -0.34 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.08 -0.33 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.54 -0.34 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.03 -0.36 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.49 -0.38 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 8.45 -0.38 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.42 -0.36 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.39 -0.31 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.36 -0.35 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 -0.03 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 -0.04 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 -0.05 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.37 -0.06 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 -0.07 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 -0.05 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 -0.07 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.63 -0.08 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 0.80 -0.10 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.01 -0.09 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.23 -0.12 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 1.48 -0.13 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 1.75 -0.14 41 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.03 -0.17 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.35 -0.17 41 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 2.67 -0.20 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.03 -0.20 40 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.38 -0.23 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 3.76 -0.23 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.15 -0.27 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.55 -0.26 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.97 -0.29 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.38 -0.33 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.81 -0.32 35 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.28 -0.30 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.74 -0.29 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.18 -0.31 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.62 -0.34 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 8.57 -0.33 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.50 -0.37 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.43 -0.35 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.39 -0.36 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 -0.04 43 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.42 -0.04 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.48 -0.04 43 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 -0.06 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 -0.07 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 -0.08 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 -0.08 42 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 0.84 -0.09 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.04 -0.10 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.25 -0.11 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.48 -0.13 42 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 1.73 -0.15 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.01 -0.16 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.30 -0.17 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.61 -0.19 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.93 -0.20 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.27 -0.21 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.63 -0.21 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.99 -0.23 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.37 -0.24 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.76 -0.24 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.15 -0.26 38 0 0 0
TOTAL PUT 534 4,650 -142
ALL CONTRACTS TOTAL 925,084 18,631,100 +234,207
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED